Veeva Systems Inc. (LON:0LO3)
London · Delayed Price · Currency is GBP · Price in USD 280.00
-4.41 (-1.55%)
Oct 7, 2026, 9:56 AM GMT
LON:0LO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 280.98 | 286.20 | 280.00 | 280.00 | 280.00 | -1.62% | 7 |
| Oct 6, 2026 | 282.70 | 290.00 | 282.70 | 284.61 | 284.61 | 2.70% | 720 |
| Oct 5, 2026 | 273.50 | 280.00 | 268.70 | 277.13 | 277.13 | 1.08% | 652 |
| Oct 2, 2026 | 281.50 | 292.90 | 274.16 | 274.16 | 274.16 | -3.33% | 652 |
| Oct 1, 2026 | 285.45 | 295.00 | 279.54 | 283.60 | 283.60 | -0.71% | 963 |
| Sep 30, 2026 | 279.00 | 288.32 | 273.03 | 285.63 | 285.63 | 3.59% | 3,206 |
| Sep 29, 2026 | 278.51 | 282.00 | 272.55 | 275.74 | 275.74 | -1.49% | 304 |
| Sep 28, 2026 | 283.00 | 285.12 | 271.00 | 279.91 | 279.91 | -0.16% | 889 |
| Sep 25, 2026 | 274.00 | 280.81 | 270.00 | 280.37 | 280.37 | 2.61% | 987 |
| Sep 24, 2026 | 270.65 | 275.12 | 266.18 | 273.23 | 273.23 | 0.74% | 475 |
| Sep 23, 2026 | 258.77 | 271.44 | 257.90 | 271.22 | 271.22 | 2.37% | 733 |
| Sep 22, 2026 | 263.11 | 270.00 | 257.90 | 264.94 | 264.94 | 1.08% | 399 |
| Sep 21, 2026 | 259.00 | 263.58 | 255.00 | 262.11 | 262.11 | -0.08% | 349 |
| Sep 18, 2026 | 265.98 | 265.98 | 256.05 | 262.33 | 262.33 | -1.11% | 741 |
| Sep 17, 2026 | 268.48 | 272.00 | 260.44 | 265.28 | 265.28 | -0.67% | 337 |
| Sep 16, 2026 | 270.98 | 272.00 | 261.87 | 267.07 | 267.07 | -1.37% | 450 |
| Sep 15, 2026 | 263.13 | 272.15 | 256.90 | 270.78 | 270.78 | 1.94% | 557 |
| Sep 14, 2026 | 265.00 | 273.26 | 260.72 | 265.63 | 265.63 | 1.16% | 311 |
| Sep 11, 2026 | 260.00 | 265.42 | 259.52 | 262.58 | 262.58 | 0.06% | 4,196 |
| Sep 10, 2026 | 258.92 | 265.80 | 253.48 | 262.42 | 262.42 | 0.10% | 168 |
| Sep 9, 2026 | 267.01 | 272.00 | 259.27 | 262.16 | 262.16 | -1.06% | 489 |
| Sep 8, 2026 | 273.37 | 275.20 | 263.30 | 264.96 | 264.96 | -3.74% | 1,617 |
| Sep 4, 2026 | 286.00 | 286.27 | 273.39 | 275.26 | 275.26 | -2.71% | 609 |
| Sep 3, 2026 | 280.70 | 290.00 | 275.03 | 282.92 | 282.92 | 1.01% | 617 |
| Sep 2, 2026 | 278.78 | 281.65 | 268.00 | 280.08 | 280.08 | 0.38% | 1,053 |
| Sep 1, 2026 | 285.00 | 295.00 | 270.00 | 279.03 | 279.03 | -3.80% | 7,781 |
| Aug 31, 2026 | 265.30 | 290.44 | 265.30 | 290.05 | 290.05 | 4.31% | 1,957 |
| Aug 28, 2026 | 277.50 | 295.00 | 266.89 | 278.07 | 278.07 | -2.43% | 1,850 |
| Aug 27, 2026 | 265.01 | 296.50 | 260.00 | 284.99 | 284.99 | 15.49% | 5,261 |
| Aug 26, 2026 | 248.50 | 248.50 | 234.19 | 246.76 | 246.76 | 0.88% | 821 |
| Aug 25, 2026 | 248.46 | 252.00 | 236.07 | 244.61 | 244.61 | -0.98% | 708 |
| Aug 24, 2026 | 244.61 | 252.00 | 240.00 | 247.02 | 247.02 | -0.20% | 1,311 |
| Aug 21, 2026 | 260.00 | 260.00 | 246.00 | 247.51 | 247.51 | -1.65% | 975 |
| Aug 20, 2026 | 260.00 | 260.00 | 245.50 | 251.65 | 251.65 | 0.80% | 274 |
| Aug 19, 2026 | 243.50 | 252.82 | 235.00 | 249.65 | 249.65 | 1.54% | 1,650 |
| Aug 18, 2026 | 235.58 | 247.03 | 226.30 | 245.86 | 245.86 | 1.65% | 1,064 |
| Aug 17, 2026 | 241.32 | 245.77 | 237.69 | 241.88 | 241.88 | -1.78% | 728 |
| Aug 14, 2026 | 252.00 | 254.00 | 243.81 | 246.26 | 246.26 | 2.11% | 1,241 |
| Aug 13, 2026 | 241.38 | 250.70 | 234.00 | 241.18 | 241.18 | 1.34% | 852 |
| Aug 12, 2026 | 236.60 | 238.21 | 230.28 | 238.00 | 238.00 | 0.74% | 1,895 |
| Aug 11, 2026 | 234.00 | 240.00 | 229.72 | 236.25 | 236.25 | 0.79% | 1,694 |
| Aug 10, 2026 | 228.13 | 236.12 | 225.00 | 234.40 | 234.40 | 2.64% | 2,237 |
| Aug 7, 2026 | 220.28 | 231.68 | 218.00 | 228.37 | 228.37 | 5.94% | 1,930 |
| Aug 6, 2026 | 211.20 | 215.57 | 207.09 | 215.57 | 215.57 | 1.53% | 6,738 |
| Aug 5, 2026 | 211.80 | 217.00 | 205.00 | 212.33 | 212.33 | 0.72% | 1,187 |
| Aug 4, 2026 | 206.28 | 211.07 | 200.86 | 210.81 | 210.81 | 0.84% | 2,172 |
| Aug 3, 2026 | 204.00 | 215.22 | 204.00 | 209.05 | 209.05 | 2.56% | 3,745 |
| Jul 31, 2026 | 201.56 | 206.65 | 196.92 | 203.84 | 203.84 | 0.97% | 1,019 |
| Jul 30, 2026 | 208.49 | 210.10 | 196.96 | 201.89 | 201.89 | -3.09% | 927 |
| Jul 29, 2026 | 202.15 | 209.00 | 194.36 | 208.32 | 208.32 | 3.39% | 1,140 |