VeriSign, Inc. (LON:0LOZ)
London · Delayed Price · Currency is GBP · Price in USD 283.33
-10.37 (-3.53%)
Aug 12, 2026, 3:45 PM GMT
LON:0LOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 302.57 | 302.57 | 286.87 | 293.70 | 293.70 | -0.91% | 27,869 |
| Aug 10, 2026 | 296.03 | 297.21 | 284.21 | 296.40 | 296.40 | 1.00% | 121 |
| Aug 7, 2026 | 294.51 | 303.20 | 290.00 | 293.47 | 293.47 | 0.34% | 278 |
| Aug 6, 2026 | 292.60 | 301.69 | 285.73 | 292.48 | 292.48 | -0.87% | 12 |
| Aug 5, 2026 | 305.00 | 305.00 | 293.76 | 295.04 | 295.04 | -1.39% | 45 |
| Aug 4, 2026 | 292.31 | 302.95 | 288.52 | 299.20 | 299.20 | 0.27% | 35 |
| Aug 3, 2026 | 291.00 | 303.85 | 284.27 | 298.40 | 298.40 | 3.21% | 379 |
| Jul 31, 2026 | 295.00 | 296.71 | 279.52 | 289.12 | 289.12 | 0.72% | 64 |
| Jul 30, 2026 | 289.70 | 289.70 | 276.82 | 287.04 | 287.04 | -1.75% | 39 |
| Jul 29, 2026 | 283.08 | 293.45 | 278.96 | 292.14 | 292.14 | 3.46% | 68 |
| Jul 28, 2026 | 278.99 | 285.00 | 267.94 | 282.38 | 282.38 | 2.50% | 187 |
| Jul 27, 2026 | 287.13 | 293.88 | 274.11 | 275.49 | 275.49 | 0.44% | 173 |
| Jul 24, 2026 | 260.00 | 279.61 | 257.43 | 274.29 | 274.29 | 6.31% | 2,089 |
| Jul 23, 2026 | 265.98 | 271.09 | 255.88 | 258.00 | 258.00 | -1.66% | 239 |
| Jul 22, 2026 | 266.18 | 275.00 | 260.42 | 262.35 | 262.35 | -1.76% | 472 |
| Jul 21, 2026 | 277.05 | 283.76 | 266.83 | 267.06 | 267.06 | -3.70% | 96 |
| Jul 20, 2026 | 282.22 | 285.00 | 275.00 | 277.33 | 277.33 | 0.43% | 317 |
| Jul 17, 2026 | 275.50 | 280.00 | 267.31 | 276.14 | 276.14 | -0.43% | 31 |
| Jul 16, 2026 | 274.51 | 278.52 | 265.12 | 277.34 | 277.34 | 3.20% | 1,236 |
| Jul 15, 2026 | 260.14 | 278.57 | 260.14 | 268.74 | 268.74 | 0.04% | 52 |
| Jul 14, 2026 | 267.14 | 271.00 | 261.51 | 268.64 | 268.64 | -1.44% | 14 |
| Jul 13, 2026 | 273.70 | 280.00 | 262.69 | 272.56 | 272.56 | 1.47% | 42 |
| Jul 10, 2026 | 271.84 | 278.34 | 267.55 | 268.60 | 268.60 | -0.09% | 254 |
| Jul 9, 2026 | 268.50 | 269.35 | 255.10 | 268.85 | 268.85 | -0.06% | 151 |
| Jul 8, 2026 | 261.49 | 271.81 | 261.49 | 269.02 | 269.02 | 0.93% | 1,717 |
| Jul 7, 2026 | 270.00 | 270.45 | 255.13 | 266.55 | 266.55 | 3.36% | 2,418 |
| Jul 6, 2026 | 263.12 | 264.00 | 252.01 | 257.89 | 257.89 | -0.62% | 155 |
| Jul 2, 2026 | 258.58 | 259.49 | 250.03 | 259.49 | 259.49 | 0.89% | 306 |
| Jul 1, 2026 | 259.04 | 260.00 | 247.00 | 257.19 | 257.19 | 2.06% | 86 |
| Jun 30, 2026 | 253.97 | 259.05 | 248.00 | 252.00 | 252.00 | 0.12% | 3,411 |
| Jun 29, 2026 | 255.62 | 262.84 | 247.20 | 251.69 | 251.69 | -1.17% | 23 |
| Jun 26, 2026 | 249.68 | 257.86 | 248.65 | 254.66 | 254.66 | 0.52% | 227 |
| Jun 25, 2026 | 246.06 | 254.02 | 245.11 | 253.35 | 253.35 | -0.22% | 34 |
| Jun 24, 2026 | 253.93 | 254.04 | 240.12 | 253.90 | 253.90 | 2.42% | 30 |
| Jun 23, 2026 | 252.00 | 254.06 | 240.10 | 247.89 | 247.89 | 0.56% | 53 |
| Jun 22, 2026 | 273.63 | 273.63 | 244.75 | 246.50 | 246.50 | -7.09% | 127 |
| Jun 18, 2026 | 263.20 | 268.93 | 258.88 | 265.32 | 265.32 | -0.20% | 279 |
| Jun 17, 2026 | 275.00 | 275.00 | 265.00 | 265.86 | 265.86 | -3.43% | 120 |
| Jun 16, 2026 | 272.96 | 279.99 | 267.99 | 275.31 | 275.31 | 1.73% | 116 |
| Jun 15, 2026 | 288.09 | 289.11 | 270.47 | 270.62 | 270.62 | -3.55% | 329 |
| Jun 12, 2026 | 273.27 | 283.76 | 273.27 | 280.57 | 280.57 | -1.18% | 46 |
| Jun 11, 2026 | 280.20 | 294.00 | 280.20 | 283.92 | 283.92 | -0.34% | 22 |
| Jun 10, 2026 | 283.90 | 289.00 | 274.62 | 284.88 | 284.88 | 0.60% | 776 |
| Jun 9, 2026 | 283.12 | 290.92 | 280.20 | 283.18 | 283.18 | -2.24% | 20 |
| Jun 8, 2026 | 286.32 | 300.65 | 285.47 | 289.66 | 289.66 | -2.06% | 156 |
| Jun 5, 2026 | 295.47 | 296.04 | 286.00 | 295.74 | 295.74 | 0.32% | 342 |
| Jun 4, 2026 | 299.46 | 304.19 | 288.26 | 294.79 | 294.79 | -1.10% | 186 |
| Jun 3, 2026 | 299.20 | 304.21 | 288.45 | 298.07 | 298.07 | -1.44% | 88 |
| Jun 2, 2026 | 296.59 | 302.50 | 290.00 | 302.44 | 302.44 | 1.55% | 640 |
| Jun 1, 2026 | 280.00 | 297.83 | 280.00 | 297.83 | 297.83 | 4.13% | 2,136 |