VeriSign, Inc. (LON:0LOZ)
London · Delayed Price · Currency is GBP · Price in USD 291.21
+0.20 (0.07%)
Sep 4, 2026, 7:04 PM GMT
LON:0LOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 292.28 | 297.55 | 287.52 | 291.21 | 291.21 | 0.07% | 25 |
| Sep 3, 2026 | 303.83 | 303.83 | 285.00 | 291.01 | 291.01 | 0.74% | 10 |
| Sep 2, 2026 | 290.50 | 293.26 | 278.09 | 288.86 | 288.86 | -0.95% | 15 |
| Sep 1, 2026 | 292.32 | 297.78 | 282.74 | 291.63 | 291.63 | 0.69% | 2,115 |
| Aug 31, 2026 | 291.93 | 301.39 | 283.74 | 289.62 | 289.62 | -2.00% | 49 |
| Aug 28, 2026 | 298.45 | 306.66 | 291.41 | 295.52 | 295.52 | -0.36% | 932 |
| Aug 27, 2026 | 301.52 | 301.52 | 285.68 | 296.58 | 296.58 | 0.70% | 23 |
| Aug 26, 2026 | 295.41 | 296.46 | 284.31 | 294.52 | 294.52 | 0.75% | 66 |
| Aug 25, 2026 | 288.78 | 293.59 | 280.82 | 292.32 | 292.32 | 0.51% | 27 |
| Aug 24, 2026 | 280.00 | 292.62 | 276.85 | 290.84 | 290.84 | 4.33% | 494 |
| Aug 21, 2026 | 278.81 | 282.03 | 270.81 | 278.77 | 278.77 | 0.33% | 142 |
| Aug 20, 2026 | 271.10 | 280.31 | 268.92 | 277.84 | 277.84 | 0.26% | 18 |
| Aug 19, 2026 | 271.10 | 284.44 | 264.26 | 277.12 | 277.12 | -0.66% | 21 |
| Aug 18, 2026 | 272.77 | 280.11 | 271.10 | 279.78 | 278.96 | 2.81% | 30 |
| Aug 17, 2026 | 292.64 | 293.61 | 271.75 | 272.12 | 271.33 | -5.03% | 166 |
| Aug 14, 2026 | 296.57 | 296.57 | 282.81 | 286.53 | 285.69 | 0.54% | 73 |
| Aug 13, 2026 | 284.00 | 293.92 | 277.00 | 285.00 | 284.17 | 0.95% | 25 |
| Aug 12, 2026 | 296.69 | 296.69 | 280.00 | 282.33 | 281.51 | -3.87% | 139 |
| Aug 11, 2026 | 302.57 | 302.57 | 286.87 | 293.70 | 292.84 | -0.91% | 27,869 |
| Aug 10, 2026 | 296.03 | 297.21 | 284.21 | 296.40 | 295.54 | 1.00% | 121 |
| Aug 7, 2026 | 294.51 | 303.20 | 290.00 | 293.47 | 292.61 | 0.34% | 278 |
| Aug 6, 2026 | 292.60 | 301.69 | 285.73 | 292.48 | 291.63 | -0.87% | 12 |
| Aug 5, 2026 | 305.00 | 305.00 | 293.76 | 295.04 | 294.18 | -1.39% | 45 |
| Aug 4, 2026 | 292.31 | 302.95 | 288.52 | 299.20 | 298.33 | 0.27% | 35 |
| Aug 3, 2026 | 291.00 | 303.85 | 284.27 | 298.40 | 297.53 | 3.21% | 379 |
| Jul 31, 2026 | 295.00 | 296.71 | 279.52 | 289.12 | 288.28 | 0.72% | 64 |
| Jul 30, 2026 | 289.70 | 289.70 | 276.82 | 287.04 | 286.20 | -1.75% | 39 |
| Jul 29, 2026 | 283.08 | 293.45 | 278.96 | 292.14 | 291.29 | 3.46% | 68 |
| Jul 28, 2026 | 278.99 | 285.00 | 267.94 | 282.38 | 281.56 | 2.50% | 187 |
| Jul 27, 2026 | 287.13 | 293.88 | 274.11 | 275.49 | 274.69 | 0.44% | 173 |
| Jul 24, 2026 | 260.00 | 279.61 | 257.43 | 274.29 | 273.49 | 6.31% | 2,089 |
| Jul 23, 2026 | 265.98 | 271.09 | 255.88 | 258.00 | 257.25 | -1.66% | 239 |
| Jul 22, 2026 | 266.18 | 275.00 | 260.42 | 262.35 | 261.59 | -1.76% | 472 |
| Jul 21, 2026 | 277.05 | 283.76 | 266.83 | 267.06 | 266.28 | -3.70% | 96 |
| Jul 20, 2026 | 282.22 | 285.00 | 275.00 | 277.33 | 276.52 | 0.43% | 317 |
| Jul 17, 2026 | 275.50 | 280.00 | 267.31 | 276.14 | 275.34 | -0.43% | 31 |
| Jul 16, 2026 | 274.51 | 278.52 | 265.12 | 277.34 | 276.53 | 3.20% | 1,236 |
| Jul 15, 2026 | 260.14 | 278.57 | 260.14 | 268.74 | 267.96 | 0.04% | 52 |
| Jul 14, 2026 | 267.14 | 271.00 | 261.51 | 268.64 | 267.86 | -1.44% | 14 |
| Jul 13, 2026 | 273.70 | 280.00 | 262.69 | 272.56 | 271.77 | 1.47% | 42 |
| Jul 10, 2026 | 271.84 | 278.34 | 267.55 | 268.60 | 267.82 | -0.09% | 254 |
| Jul 9, 2026 | 268.50 | 269.35 | 255.10 | 268.85 | 268.07 | -0.06% | 151 |
| Jul 8, 2026 | 261.49 | 271.81 | 261.49 | 269.02 | 268.24 | 0.93% | 1,717 |
| Jul 7, 2026 | 270.00 | 270.45 | 255.13 | 266.55 | 265.77 | 3.36% | 2,418 |
| Jul 6, 2026 | 263.12 | 264.00 | 252.01 | 257.89 | 257.14 | -0.62% | 155 |
| Jul 2, 2026 | 258.58 | 259.49 | 250.03 | 259.49 | 258.73 | 0.89% | 306 |
| Jul 1, 2026 | 259.04 | 260.00 | 247.00 | 257.19 | 256.44 | 2.06% | 86 |
| Jun 30, 2026 | 253.97 | 259.05 | 248.00 | 252.00 | 251.27 | 0.12% | 3,411 |
| Jun 29, 2026 | 255.62 | 262.84 | 247.20 | 251.69 | 250.96 | -1.17% | 23 |
| Jun 26, 2026 | 249.68 | 257.86 | 248.65 | 254.66 | 253.92 | 0.52% | 227 |