Veeva Systems Inc. (LON:0LO3)
London · Delayed Price · Currency is GBP · Price in USD 171.70
-7.27 (-4.06%)
At close: Mar 27, 2026
LON:0LO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 178.84 | 179.45 | 171.70 | 171.70 | 171.70 | -4.06% | 13,236 |
| Mar 26, 2026 | 178.00 | 183.07 | 175.25 | 178.97 | 178.97 | 0.79% | 461 |
| Mar 25, 2026 | 182.83 | 183.38 | 175.86 | 177.57 | 177.57 | -1.20% | 293 |
| Mar 24, 2026 | 185.00 | 187.05 | 176.67 | 179.72 | 179.72 | -3.82% | 319 |
| Mar 23, 2026 | 183.00 | 188.40 | 177.51 | 186.85 | 186.85 | 1.47% | 558 |
| Mar 20, 2026 | 189.21 | 189.21 | 181.25 | 184.14 | 184.14 | -1.71% | 13,871 |
| Mar 19, 2026 | 182.22 | 189.08 | 182.22 | 187.35 | 187.35 | 1.22% | 711 |
| Mar 18, 2026 | 188.43 | 189.37 | 183.50 | 185.10 | 185.09 | -0.88% | 488 |
| Mar 17, 2026 | 188.88 | 191.18 | 183.88 | 186.73 | 186.73 | 0.38% | 660 |
| Mar 16, 2026 | 180.00 | 186.15 | 177.63 | 186.02 | 186.02 | 3.78% | 647 |
| Mar 13, 2026 | 179.98 | 185.53 | 178.34 | 179.25 | 179.25 | -2.25% | 691 |
| Mar 12, 2026 | 189.00 | 192.12 | 183.29 | 183.38 | 183.38 | -1.97% | 761 |
| Mar 11, 2026 | 191.00 | 192.05 | 185.71 | 187.06 | 187.06 | -1.24% | 20,080 |
| Mar 10, 2026 | 201.00 | 201.00 | 184.56 | 189.41 | 189.41 | -2.30% | 1,604 |
| Mar 9, 2026 | 194.42 | 195.20 | 189.89 | 193.87 | 193.87 | -0.45% | 1,288 |
| Mar 6, 2026 | 194.00 | 197.55 | 191.05 | 194.74 | 194.74 | 0.77% | 8,485 |
| Mar 5, 2026 | 210.93 | 211.98 | 190.88 | 193.25 | 193.25 | 3.05% | 3,414 |
| Mar 4, 2026 | 186.00 | 188.99 | 183.78 | 187.53 | 187.53 | 1.23% | 1,034 |
| Mar 3, 2026 | 183.43 | 186.01 | 177.01 | 185.25 | 185.25 | 1.00% | 627 |
| Mar 2, 2026 | 179.00 | 185.00 | 175.96 | 183.42 | 183.42 | 0.46% | 724 |
| Feb 27, 2026 | 182.50 | 184.46 | 177.44 | 182.58 | 182.58 | 0.41% | 1,018 |
| Feb 26, 2026 | 175.73 | 183.06 | 175.73 | 181.83 | 181.83 | 2.74% | 943 |
| Feb 25, 2026 | 175.23 | 177.63 | 172.05 | 176.99 | 176.99 | 0.38% | 557 |
| Feb 24, 2026 | 172.80 | 177.63 | 172.50 | 176.33 | 176.33 | 1.68% | 961 |
| Feb 23, 2026 | 179.85 | 188.73 | 172.82 | 173.42 | 173.42 | -4.92% | 1,581 |
| Feb 20, 2026 | 184.90 | 185.49 | 181.62 | 182.40 | 182.40 | 0.69% | 272 |
| Feb 19, 2026 | 180.48 | 185.00 | 178.46 | 181.15 | 181.15 | 0.18% | 614 |
| Feb 18, 2026 | 178.43 | 181.20 | 174.77 | 180.82 | 180.82 | 1.81% | 1,598 |
| Feb 17, 2026 | 174.00 | 181.55 | 172.92 | 177.61 | 177.61 | 0.72% | 3,104 |
| Feb 16, 2026 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | - | 500 |
| Feb 13, 2026 | 171.00 | 177.26 | 171.00 | 176.33 | 176.33 | 3.30% | 377 |
| Feb 12, 2026 | 177.00 | 180.93 | 168.46 | 170.70 | 170.70 | -4.60% | 5,430 |
| Feb 11, 2026 | 188.52 | 188.52 | 175.47 | 178.93 | 178.93 | -4.84% | 1,397 |
| Feb 10, 2026 | 184.75 | 190.32 | 184.61 | 188.03 | 188.03 | 1.44% | 885 |
| Feb 9, 2026 | 185.00 | 185.83 | 180.08 | 185.35 | 185.35 | 1.18% | 933 |
| Feb 6, 2026 | 182.50 | 189.99 | 177.00 | 183.18 | 183.18 | -0.87% | 844 |
| Feb 5, 2026 | 192.88 | 193.21 | 183.30 | 184.80 | 184.80 | -3.02% | 639 |
| Feb 4, 2026 | 192.65 | 193.11 | 184.67 | 190.55 | 190.55 | 1.64% | 1,891 |
| Feb 3, 2026 | 205.00 | 205.00 | 187.47 | 187.47 | 187.47 | -7.82% | 1,280 |
| Feb 2, 2026 | 202.13 | 204.50 | 200.00 | 203.38 | 203.38 | -1.74% | 1,215 |
| Jan 30, 2026 | 209.50 | 211.41 | 205.92 | 206.99 | 206.99 | 0.01% | 545 |
| Jan 29, 2026 | 216.83 | 218.90 | 206.39 | 206.97 | 206.97 | -4.47% | 929 |
| Jan 28, 2026 | 220.00 | 221.00 | 216.66 | 216.66 | 216.66 | -1.47% | 162 |
| Jan 27, 2026 | 224.22 | 224.43 | 215.72 | 219.89 | 219.89 | -1.69% | 358 |
| Jan 26, 2026 | 224.23 | 225.41 | 221.60 | 223.68 | 223.68 | 0.76% | 452 |
| Jan 23, 2026 | 226.04 | 227.31 | 221.43 | 221.99 | 221.99 | -0.50% | 175 |
| Jan 22, 2026 | 222.74 | 225.85 | 221.63 | 223.10 | 223.10 | 1.89% | 177 |
| Jan 21, 2026 | 216.00 | 220.30 | 215.88 | 218.95 | 218.95 | 0.70% | 638 |
| Jan 20, 2026 | 222.00 | 223.87 | 217.07 | 217.43 | 217.43 | -1.80% | 717 |
| Jan 16, 2026 | 223.08 | 224.07 | 219.14 | 221.41 | 221.41 | 0.62% | 221 |