Skip to main content
logo
Veeva Systems Inc. (LON:0LO3)
London flag London · Delayed Price · Currency is GBP · Price in USD
227.72
+12.15 (5.64%)
Aug 7, 2026, 5:12 PM GMT

LON:0LO3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026220.28231.68218.00227.80227.805.67%1,454
Aug 6, 2026211.20215.57207.09215.57215.571.53%6,738
Aug 5, 2026211.80217.00205.00212.33212.330.72%1,187
Aug 4, 2026206.28211.07200.86210.81210.810.84%2,172
Aug 3, 2026204.00215.22204.00209.05209.052.56%3,745
Jul 31, 2026201.56206.65196.92203.84203.840.97%1,019
Jul 30, 2026208.49210.10196.96201.89201.89-3.09%927
Jul 29, 2026202.15209.00194.36208.32208.323.39%1,140
Jul 28, 2026195.78203.04193.35201.49201.492.10%3,814
Jul 27, 2026186.94197.81186.45197.35197.356.19%1,037
Jul 24, 2026179.58187.04179.00185.85185.853.15%604
Jul 23, 2026185.88191.20179.67180.18180.18-2.19%3,264
Jul 22, 2026195.04195.04182.10184.21184.21-3.21%484
Jul 21, 2026190.00197.09189.23190.32190.32-4.64%469
Jul 20, 2026196.40199.79190.23199.58199.581.78%344
Jul 17, 2026195.30200.50191.52196.09196.09-1.46%614
Jul 16, 2026193.48200.26193.48198.99198.992.53%3,152
Jul 15, 2026193.10198.94189.00194.08194.08-0.34%968
Jul 14, 2026195.82196.80187.51194.74194.74-1.42%2,196
Jul 13, 2026190.24198.63189.00197.54197.544.13%2,182
Jul 10, 2026190.78195.00187.73189.71189.710.36%1,558
Jul 9, 2026188.23189.17180.26189.03189.03-0.41%797
Jul 8, 2026192.15196.00185.00189.81189.81-2.24%2,690
Jul 7, 2026191.05199.67190.00194.16194.160.99%1,216
Jul 6, 2026195.00195.00187.58192.27192.270.69%1,884
Jul 2, 2026185.88191.38182.46190.94190.942.59%2,479
Jul 1, 2026177.45189.01177.00186.12186.125.90%1,395
Jun 30, 2026176.22178.89171.37175.75175.750.90%581
Jun 29, 2026170.79178.52169.70174.19174.192.84%2,124
Jun 26, 2026159.00170.42158.05169.38169.385.76%2,009
Jun 25, 2026160.28162.99157.96160.15160.15-1.92%1,282
Jun 24, 2026157.78165.80157.11163.29163.292.29%1,387
Jun 23, 2026151.78160.72151.09159.64159.644.37%5,637
Jun 22, 2026153.97158.08151.30152.96152.96-0.37%3,721
Jun 18, 2026157.17158.80150.29153.52153.52-2.72%1,446
Jun 17, 2026163.85165.00156.59157.81157.81-1.82%3,164
Jun 16, 2026165.00165.00158.91160.74160.74-1.14%1,214
Jun 15, 2026162.60166.85160.00162.59162.592.26%2,446
Jun 12, 2026162.84165.00156.44158.99158.99-2.73%1,286
Jun 11, 2026163.62167.86161.25163.46163.46-1.51%1,385
Jun 10, 2026167.40170.87163.00165.96165.96-0.57%3,550
Jun 9, 2026167.00172.45163.19166.91166.91-0.99%1,037
Jun 8, 2026172.25174.00167.61168.58168.58-3.56%1,026
Jun 5, 2026179.00182.49172.00174.80174.80-2.13%1,690
Jun 4, 2026172.79186.00167.00178.60178.600.98%3,879
Jun 3, 2026184.88187.56174.00176.87176.87-1.96%7,157
Jun 2, 2026188.00191.99179.24180.41180.41-3.62%6,015
Jun 1, 2026176.24191.96175.00187.19187.196.55%7,513
May 29, 2026166.03177.16165.00175.69175.696.68%12,509
May 28, 2026159.02165.35158.34164.68164.683.60%3,286