Veeva Systems Inc. (LON:0LO3)
London · Delayed Price · Currency is GBP · Price in USD 155.61
-5.43 (-3.37%)
May 13, 2026, 5:14 PM GMT
LON:0LO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 164.26 | 164.26 | 153.96 | 155.85 | 155.85 | -3.22% | 1,578 |
| May 12, 2026 | 160.93 | 163.02 | 158.00 | 161.04 | 161.04 | 1.20% | 1,694 |
| May 11, 2026 | 166.46 | 168.00 | 158.12 | 159.13 | 159.13 | -4.08% | 1,958 |
| May 8, 2026 | 169.00 | 172.00 | 163.00 | 165.90 | 165.90 | -2.16% | 1,984 |
| May 7, 2026 | 168.30 | 173.47 | 167.60 | 169.57 | 169.57 | 0.06% | 3,977 |
| May 6, 2026 | 170.88 | 173.34 | 168.51 | 169.47 | 169.47 | -1.76% | 2,023 |
| May 5, 2026 | 171.10 | 173.49 | 167.42 | 172.50 | 172.50 | 0.71% | 2,346 |
| May 4, 2026 | 175.61 | 175.61 | 168.95 | 171.29 | 171.29 | -1.43% | 1,732 |
| May 1, 2026 | 171.99 | 175.84 | 170.00 | 173.78 | 173.78 | 11.55% | 3,790 |
| Apr 30, 2026 | 159.00 | 159.63 | 153.00 | 155.78 | 155.78 | -0.61% | 1,103 |
| Apr 29, 2026 | 159.00 | 163.18 | 155.37 | 156.74 | 156.73 | -1.42% | 549 |
| Apr 28, 2026 | 161.24 | 164.33 | 159.00 | 159.00 | 159.00 | -1.53% | 1,017 |
| Apr 27, 2026 | 162.01 | 164.22 | 158.00 | 161.47 | 161.47 | 1.36% | 1,665 |
| Apr 24, 2026 | 158.19 | 159.33 | 155.97 | 159.31 | 159.31 | 3.15% | 1,564 |
| Apr 23, 2026 | 159.50 | 162.50 | 152.49 | 154.44 | 154.44 | -5.25% | 1,666 |
| Apr 22, 2026 | 170.80 | 171.00 | 162.98 | 162.99 | 162.99 | -2.88% | 3,301 |
| Apr 21, 2026 | 170.43 | 172.43 | 166.51 | 167.83 | 167.83 | -0.56% | 6,835 |
| Apr 20, 2026 | 167.31 | 171.50 | 163.00 | 168.78 | 168.78 | 1.47% | 1,509 |
| Apr 17, 2026 | 168.20 | 174.74 | 166.34 | 166.34 | 166.34 | -1.14% | 5,908 |
| Apr 16, 2026 | 170.00 | 174.98 | 167.66 | 168.25 | 168.25 | 0.56% | 2,742 |
| Apr 15, 2026 | 159.00 | 167.31 | 158.96 | 167.31 | 167.31 | 6.43% | 1,707 |
| Apr 14, 2026 | 160.13 | 163.41 | 157.20 | 157.20 | 157.20 | -0.19% | 3,756 |
| Apr 13, 2026 | 152.41 | 158.80 | 149.01 | 157.49 | 157.49 | 4.50% | 1,657 |
| Apr 10, 2026 | 158.20 | 158.43 | 148.70 | 150.71 | 150.71 | -4.36% | 3,144 |
| Apr 9, 2026 | 167.74 | 171.63 | 156.57 | 157.58 | 157.58 | -7.20% | 1,213 |
| Apr 8, 2026 | 176.00 | 181.00 | 168.83 | 169.80 | 169.80 | -1.58% | 2,024 |
| Apr 7, 2026 | 172.80 | 176.50 | 170.00 | 172.52 | 172.52 | -0.73% | 609 |
| Apr 2, 2026 | 170.13 | 178.29 | 169.93 | 173.78 | 173.78 | 0.03% | 691 |
| Apr 1, 2026 | 176.51 | 178.81 | 173.00 | 173.73 | 173.73 | -0.78% | 367 |
| Mar 31, 2026 | 175.63 | 178.03 | 173.06 | 175.09 | 175.09 | -0.56% | 445 |
| Mar 30, 2026 | 179.14 | 180.18 | 171.56 | 176.08 | 176.08 | 2.55% | 783 |
| 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 |