Veeva Systems Inc. (LON:0LO3)
London · Delayed Price · Currency is GBP · Price in USD 269.50
+2.43 (0.91%)
Sep 17, 2026, 8:54 AM GMT
LON:0LO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 268.48 | 270.62 | 268.48 | 270.62 | - | 1.33% | 2 |
| 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 |
| Jul 28, 2026 | 195.78 | 203.04 | 193.35 | 201.49 | 201.49 | 2.10% | 3,814 |
| Jul 27, 2026 | 186.94 | 197.81 | 186.45 | 197.35 | 197.35 | 6.19% | 1,037 |
| Jul 24, 2026 | 179.58 | 187.04 | 179.00 | 185.85 | 185.85 | 3.15% | 604 |
| Jul 23, 2026 | 185.88 | 191.20 | 179.67 | 180.18 | 180.18 | -2.19% | 3,264 |
| Jul 22, 2026 | 195.04 | 195.04 | 182.10 | 184.21 | 184.21 | -3.21% | 484 |
| Jul 21, 2026 | 190.00 | 197.09 | 189.23 | 190.32 | 190.32 | -4.64% | 469 |
| Jul 20, 2026 | 196.40 | 199.79 | 190.23 | 199.58 | 199.58 | 1.78% | 344 |
| Jul 17, 2026 | 195.30 | 200.50 | 191.52 | 196.09 | 196.09 | -1.46% | 614 |
| Jul 16, 2026 | 193.48 | 200.26 | 193.48 | 198.99 | 198.99 | 2.53% | 3,152 |
| Jul 15, 2026 | 193.10 | 198.94 | 189.00 | 194.08 | 194.08 | -0.34% | 968 |
| Jul 14, 2026 | 195.82 | 196.80 | 187.51 | 194.74 | 194.74 | -1.42% | 2,196 |
| Jul 13, 2026 | 190.24 | 198.63 | 189.00 | 197.54 | 197.54 | 4.13% | 2,182 |
| Jul 10, 2026 | 190.78 | 195.00 | 187.73 | 189.71 | 189.71 | 0.36% | 1,558 |
| Jul 9, 2026 | 188.23 | 189.17 | 180.26 | 189.03 | 189.03 | -0.41% | 797 |