Viatris Inc. (LON:0A5V)
London · Delayed Price · Currency is GBP · Price in USD 16.19
-0.20 (-1.24%)
At close: Aug 11, 2026
LON:0A5V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 16.30 | 16.54 | 16.20 | 16.25 | 16.25 | -0.84% | 6,532 |
| Aug 10, 2026 | 16.25 | 16.68 | 16.14 | 16.39 | 16.39 | -1.10% | 11,466 |
| Aug 7, 2026 | 16.45 | 16.73 | 16.23 | 16.57 | 16.57 | -2.64% | 2,738 |
| Aug 6, 2026 | 17.05 | 18.32 | 16.50 | 17.02 | 17.02 | -3.68% | 28,942 |
| Aug 5, 2026 | 17.55 | 17.95 | 17.60 | 17.67 | 17.67 | - | 4,648 |
| Aug 4, 2026 | 17.60 | 17.70 | 17.00 | 17.67 | 17.67 | 0.86% | 2,706 |
| Aug 3, 2026 | 17.65 | 18.09 | 17.31 | 17.52 | 17.52 | -0.23% | 21,094 |
| Jul 31, 2026 | 17.85 | 18.05 | 17.41 | 17.56 | 17.56 | -0.79% | 8,959 |
| Jul 30, 2026 | 17.90 | 17.77 | 17.51 | 17.70 | 17.70 | -1.23% | 2,792 |
| Jul 29, 2026 | 17.90 | 18.10 | 17.77 | 17.92 | 17.92 | 1.01% | 3,614 |
| Jul 28, 2026 | 17.45 | 17.94 | 16.75 | 17.74 | 17.74 | 1.03% | 5,009 |
| Jul 27, 2026 | 17.15 | 17.72 | 17.25 | 17.56 | 17.56 | 1.97% | 7,242 |
| Jul 24, 2026 | 17.30 | 17.40 | 17.13 | 17.22 | 17.22 | 0.74% | 3,726 |
| Jul 23, 2026 | 17.10 | 17.35 | 16.77 | 17.10 | 17.10 | -0.90% | 8,225 |
| Jul 22, 2026 | 17.40 | 17.68 | 17.24 | 17.25 | 17.25 | -0.46% | 2,267 |
| Jul 21, 2026 | 16.95 | 17.35 | 16.42 | 17.33 | 17.33 | 0.99% | 11,854 |
| Jul 20, 2026 | 17.35 | 17.54 | 17.10 | 17.16 | 17.16 | -0.81% | 10,440 |
| Jul 17, 2026 | 17.30 | 17.64 | 17.25 | 17.30 | 17.30 | -0.07% | 10,006 |
| Jul 16, 2026 | 16.40 | 17.32 | 16.27 | 17.31 | 17.31 | 4.76% | 11,150 |
| Jul 15, 2026 | 16.35 | 16.54 | 16.26 | 16.53 | 16.53 | 0.73% | 1,882 |
| Jul 14, 2026 | 16.40 | 16.54 | 16.15 | 16.41 | 16.41 | 0.21% | 2,582 |
| Jul 13, 2026 | 16.70 | 16.57 | 16.19 | 16.37 | 16.37 | 1.24% | 6,140 |
| Jul 10, 2026 | 16.40 | 16.51 | 15.87 | 16.17 | 16.17 | -2.42% | 8,673 |
| Jul 9, 2026 | 16.70 | 16.89 | 16.50 | 16.57 | 16.57 | 0.36% | 4,550 |
| Jul 8, 2026 | 16.80 | 17.32 | 16.45 | 16.51 | 16.51 | -3.16% | 4,319 |
| Jul 7, 2026 | 17.05 | 17.13 | 16.68 | 17.05 | 17.05 | 0.47% | 5,346 |
| Jul 6, 2026 | 16.75 | 16.97 | 16.12 | 16.97 | 16.97 | 2.54% | 11,364 |
| Jul 3, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.67% | - |
| Jul 2, 2026 | 16.15 | 16.62 | 16.21 | 16.44 | 16.44 | 2.43% | 6,823 |
| Jul 1, 2026 | 15.85 | 16.33 | 15.75 | 16.05 | 16.05 | -0.55% | 22,600 |
| Jun 30, 2026 | 16.00 | 16.40 | 15.55 | 16.14 | 16.14 | -0.19% | 10,867 |
| Jun 29, 2026 | 16.40 | 16.63 | 16.10 | 16.17 | 16.17 | 0.19% | 23,262 |
| Jun 26, 2026 | 15.85 | 16.40 | 16.03 | 16.14 | 16.14 | 0.56% | 11,847 |
| Jun 25, 2026 | 16.20 | 16.39 | 15.92 | 16.05 | 16.05 | 0.98% | 1,517 |
| Jun 24, 2026 | 15.85 | 16.06 | 15.70 | 15.90 | 15.90 | 0.95% | 142,854 |
| Jun 23, 2026 | 15.30 | 15.79 | 15.02 | 15.75 | 15.75 | 2.60% | 21,961 |
| Jun 22, 2026 | 15.45 | 15.76 | 14.80 | 15.35 | 15.35 | -1.00% | 7,515 |
| Jun 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Jun 18, 2026 | 15.90 | 16.50 | 14.99 | 15.30 | 15.30 | -3.50% | 15,228 |
| Jun 17, 2026 | 15.90 | 16.21 | 15.85 | 15.86 | 15.86 | -1.89% | 2,466 |
| Jun 16, 2026 | 16.35 | 16.41 | 16.16 | 16.16 | 16.16 | -1.04% | 1,345 |
| Jun 15, 2026 | 16.40 | 16.80 | 16.33 | 16.33 | 16.33 | -0.31% | 12,241 |
| Jun 12, 2026 | 16.30 | 16.65 | 16.18 | 16.38 | 16.38 | 1.99% | 1,708 |
| Jun 11, 2026 | 15.95 | 16.11 | 15.44 | 16.06 | 16.06 | 0.82% | 971 |
| Jun 10, 2026 | 15.85 | 16.19 | 15.87 | 15.93 | 15.93 | -1.91% | 1,288 |
| Jun 9, 2026 | 16.30 | 16.24 | 15.76 | 16.24 | 16.24 | 2.46% | 1,536 |
| Jun 8, 2026 | 16.00 | 16.20 | 15.78 | 15.85 | 15.85 | -1.11% | 1,669 |
| Jun 5, 2026 | 16.30 | 16.17 | 15.84 | 16.03 | 16.03 | 1.24% | 8,590 |
| Jun 4, 2026 | 15.55 | 15.92 | 15.14 | 15.83 | 15.83 | 1.78% | 1,749 |
| Jun 3, 2026 | 15.50 | 15.70 | 15.54 | 15.56 | 15.56 | -1.24% | 5,090 |