Viatris Inc. (LON:0A5V)
London · Delayed Price · Currency is GBP · Price in USD 17.79
+0.60 (3.49%)
At close: Sep 25, 2026
LON:0A5V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 17.50 | 17.64 | 17.28 | 17.40 | 17.40 | 1.22% | 13,078 |
| Sep 24, 2026 | 17.15 | 17.38 | 16.70 | 17.19 | 17.19 | 0.67% | 6,209 |
| Sep 23, 2026 | 17.20 | 17.57 | 17.08 | 17.08 | 17.08 | -0.47% | 5,128 |
| Sep 22, 2026 | 17.05 | 17.30 | 16.98 | 17.16 | 17.16 | -0.44% | 2,143 |
| Sep 21, 2026 | 17.05 | 17.38 | 16.87 | 17.23 | 17.23 | 1.42% | 5,778 |
| Sep 18, 2026 | 17.10 | 17.37 | 16.93 | 16.99 | 16.99 | -0.93% | 1,373 |
| Sep 17, 2026 | 17.20 | 17.30 | 17.02 | 17.15 | 17.15 | 0.73% | 4,097 |
| Sep 16, 2026 | 16.70 | 17.03 | 16.32 | 17.03 | 17.03 | 2.75% | 1,747 |
| Sep 15, 2026 | 16.75 | 16.68 | 16.24 | 16.57 | 16.57 | -0.90% | 1,198 |
| Sep 14, 2026 | 16.45 | 16.82 | 16.47 | 16.72 | 16.72 | 0.69% | 10,181 |
| Sep 11, 2026 | 16.40 | 16.61 | 16.17 | 16.61 | 16.61 | 1.56% | 5,655 |
| Sep 10, 2026 | 16.55 | 16.54 | 16.15 | 16.35 | 16.35 | -0.82% | 6,799 |
| Sep 9, 2026 | 16.65 | 16.76 | 16.40 | 16.49 | 16.49 | -0.94% | 5,756 |
| Sep 8, 2026 | 16.90 | 17.31 | 16.45 | 16.64 | 16.64 | -1.82% | 6,868 |
| Sep 7, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.06% | - |
| Sep 4, 2026 | 16.95 | 17.00 | 16.69 | 16.94 | 16.94 | 0.03% | 1,641 |
| Sep 3, 2026 | 16.90 | 17.27 | 16.84 | 16.94 | 16.94 | -0.55% | 4,199 |
| Sep 2, 2026 | 16.65 | 17.08 | 16.75 | 17.03 | 17.03 | 2.59% | 5,227 |
| Sep 1, 2026 | 16.20 | 16.91 | 16.25 | 16.60 | 16.60 | 1.23% | 27,773 |
| Aug 31, 2026 | 16.30 | 16.40 | 16.13 | 16.40 | 16.40 | -1.22% | 10,533 |
| Aug 28, 2026 | 16.85 | 17.01 | 16.43 | 16.60 | 16.60 | -2.19% | 4,694 |
| Aug 27, 2026 | 16.80 | 17.09 | 16.60 | 16.97 | 16.97 | 0.78% | 3,225 |
| Aug 26, 2026 | 16.80 | 17.03 | 16.70 | 16.84 | 16.84 | 1.32% | 1,904 |
| Aug 25, 2026 | 16.75 | 16.68 | 16.47 | 16.62 | 16.62 | 0.49% | 3,534 |
| Aug 24, 2026 | 16.10 | 16.54 | 15.87 | 16.54 | 16.54 | 1.72% | 3,090 |
| Aug 21, 2026 | 16.15 | 16.31 | 15.98 | 16.26 | 16.26 | 1.63% | 4,330 |
| Aug 20, 2026 | 16.60 | 16.23 | 16.07 | 16.12 | 16.00 | -1.36% | 1,218 |
| Aug 19, 2026 | 16.20 | 16.57 | 15.98 | 16.34 | 16.22 | -0.24% | 1,588 |
| Aug 18, 2026 | 16.15 | 16.51 | 16.36 | 16.38 | 16.26 | 1.11% | 3,643 |
| Aug 17, 2026 | 16.30 | 16.40 | 15.48 | 16.20 | 16.08 | 0.13% | 5,336 |
| Aug 14, 2026 | 16.10 | 16.19 | 15.87 | 16.18 | 16.06 | -0.43% | 130,627 |
| Aug 13, 2026 | 16.20 | 16.46 | 15.87 | 16.25 | 16.13 | 0.14% | 740 |
| Aug 12, 2026 | 16.45 | 16.32 | 16.02 | 16.23 | 16.11 | 0.27% | 1,246 |
| Aug 11, 2026 | 16.30 | 16.54 | 16.19 | 16.19 | 16.07 | -1.24% | 3,541 |
| Aug 10, 2026 | 16.25 | 16.68 | 16.14 | 16.39 | 16.27 | -1.10% | 11,466 |
| Aug 7, 2026 | 16.45 | 16.73 | 16.23 | 16.57 | 16.45 | -2.64% | 2,738 |
| Aug 6, 2026 | 17.05 | 18.32 | 16.50 | 17.02 | 16.89 | -3.68% | 28,942 |
| Aug 5, 2026 | 17.55 | 17.95 | 17.60 | 17.67 | 17.54 | - | 4,648 |
| Aug 4, 2026 | 17.60 | 17.70 | 17.00 | 17.67 | 17.54 | 0.86% | 2,706 |
| Aug 3, 2026 | 17.65 | 18.09 | 17.31 | 17.52 | 17.39 | -0.23% | 21,094 |
| Jul 31, 2026 | 17.85 | 18.05 | 17.41 | 17.56 | 17.43 | -0.79% | 8,959 |
| Jul 30, 2026 | 17.90 | 17.77 | 17.51 | 17.70 | 17.57 | -1.23% | 2,792 |
| Jul 29, 2026 | 17.90 | 18.10 | 17.77 | 17.92 | 17.79 | 1.01% | 3,614 |
| Jul 28, 2026 | 17.45 | 17.94 | 16.75 | 17.74 | 17.61 | 1.03% | 5,009 |
| Jul 27, 2026 | 17.15 | 17.72 | 17.25 | 17.56 | 17.43 | 1.97% | 7,242 |
| Jul 24, 2026 | 17.30 | 17.40 | 17.13 | 17.22 | 17.09 | 0.74% | 3,726 |
| Jul 23, 2026 | 17.10 | 17.35 | 16.77 | 17.10 | 16.97 | -0.90% | 8,225 |
| Jul 22, 2026 | 17.40 | 17.68 | 17.24 | 17.25 | 17.12 | -0.46% | 2,267 |
| Jul 21, 2026 | 16.95 | 17.35 | 16.42 | 17.33 | 17.20 | 0.99% | 11,854 |
| Jul 20, 2026 | 17.35 | 17.54 | 17.10 | 17.16 | 17.03 | -0.81% | 10,440 |