Veritone, Inc. (LON:0LP5)
London · Delayed Price · Currency is GBP · Price in USD 1.920
+0.021 (1.10%)
Mar 30, 2026, 9:29 AM GMT
LON:0LP5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.44 | 2.55 | 1.81 | 1.90 | 1.90 | -28.34% | 341,647 |
| Mar 26, 2026 | 2.79 | 2.86 | 2.60 | 2.65 | 2.65 | -0.75% | 29,061 |
| Mar 25, 2026 | 2.68 | 2.76 | 2.64 | 2.67 | 2.67 | 1.21% | 46,112 |
| Mar 24, 2026 | 2.79 | 2.84 | 2.59 | 2.64 | 2.64 | -5.75% | 22,715 |
| Mar 23, 2026 | 2.71 | 2.82 | 2.60 | 2.80 | 2.80 | 4.83% | 8,457 |
| Mar 20, 2026 | 2.72 | 2.78 | 2.61 | 2.67 | 2.67 | -3.26% | 11,985 |
| Mar 19, 2026 | 2.69 | 2.76 | 2.65 | 2.76 | 2.76 | -0.72% | 22,610 |
| Mar 18, 2026 | 2.90 | 2.90 | 2.74 | 2.78 | 2.78 | -2.46% | 104,605 |
| Mar 17, 2026 | 2.78 | 2.88 | 2.78 | 2.85 | 2.85 | -0.35% | 27,988 |
| Mar 16, 2026 | 2.96 | 3.01 | 2.78 | 2.86 | 2.86 | 1.42% | 43,878 |
| Mar 13, 2026 | 2.99 | 3.07 | 2.80 | 2.82 | 2.82 | -1.91% | 72,860 |
| Mar 12, 2026 | 2.96 | 3.07 | 2.88 | 2.88 | 2.88 | -4.96% | 57,598 |
| Mar 11, 2026 | 3.23 | 3.34 | 2.99 | 3.03 | 3.03 | -5.17% | 110,539 |
| Mar 10, 2026 | 3.19 | 3.29 | 3.09 | 3.19 | 3.19 | 7.12% | 47,405 |
| Mar 9, 2026 | 2.99 | 3.04 | 2.90 | 2.98 | 2.98 | -0.73% | 34,619 |
| Mar 6, 2026 | 3.10 | 3.20 | 2.93 | 3.00 | 3.00 | 2.08% | 15,019 |
| Mar 5, 2026 | 2.98 | 3.09 | 2.88 | 2.94 | 2.94 | -0.88% | 68,015 |
| Mar 4, 2026 | 2.85 | 3.06 | 2.76 | 2.97 | 2.97 | 4.04% | 18,422 |
| Mar 3, 2026 | 2.90 | 2.92 | 2.75 | 2.85 | 2.85 | -2.40% | 17,018 |
| Mar 2, 2026 | 2.82 | 2.93 | 2.65 | 2.92 | 2.92 | 3.91% | 23,324 |
| Feb 27, 2026 | 2.93 | 3.11 | 2.78 | 2.81 | 2.81 | -3.10% | 65,779 |
| Feb 26, 2026 | 3.01 | 3.02 | 2.85 | 2.90 | 2.90 | -0.68% | 13,067 |
| Feb 25, 2026 | 2.88 | 2.98 | 2.88 | 2.92 | 2.92 | 2.82% | 20,683 |
| Feb 24, 2026 | 2.80 | 2.90 | 2.75 | 2.84 | 2.84 | 0.71% | 29,119 |
| Feb 23, 2026 | 2.83 | 2.86 | 2.76 | 2.82 | 2.82 | -3.09% | 9,873 |
| Feb 20, 2026 | 3.04 | 3.06 | 2.87 | 2.91 | 2.91 | -1.69% | 22,744 |
| Feb 19, 2026 | 3.13 | 3.13 | 2.95 | 2.96 | 2.96 | -3.74% | 20,547 |
| Feb 18, 2026 | 3.09 | 3.15 | 2.96 | 3.08 | 3.08 | 0.16% | 14,499 |
| Feb 17, 2026 | 3.23 | 3.31 | 3.00 | 3.07 | 3.07 | -4.92% | 9,859 |
| Feb 13, 2026 | 3.10 | 3.29 | 3.06 | 3.23 | 3.23 | 5.18% | 19,793 |
| Feb 12, 2026 | 3.34 | 3.34 | 2.93 | 3.07 | 3.07 | -4.51% | 14,359 |
| Feb 11, 2026 | 3.39 | 3.39 | 3.16 | 3.22 | 3.22 | -4.32% | 28,194 |
| Feb 10, 2026 | 3.46 | 3.48 | 3.34 | 3.36 | 3.36 | -2.89% | 33,182 |
| Feb 9, 2026 | 3.45 | 3.50 | 3.23 | 3.46 | 3.46 | 3.28% | 23,599 |
| Feb 6, 2026 | 2.84 | 3.35 | 2.80 | 3.35 | 3.35 | 7.03% | 24,405 |
| Feb 5, 2026 | 3.30 | 3.32 | 3.05 | 3.13 | 3.13 | -3.10% | 46,748 |
| Feb 4, 2026 | 3.68 | 3.74 | 3.21 | 3.23 | 3.23 | -9.27% | 45,077 |
| Feb 3, 2026 | 3.81 | 3.86 | 3.51 | 3.56 | 3.56 | -5.82% | 50,919 |
| Feb 2, 2026 | 3.60 | 4.06 | 3.51 | 3.78 | 3.78 | 5.59% | 129,946 |
| Jan 30, 2026 | 3.61 | 3.72 | 3.50 | 3.58 | 3.58 | 1.13% | 37,223 |
| Jan 29, 2026 | 3.86 | 3.86 | 3.51 | 3.54 | 3.54 | -6.60% | 26,801 |
| Jan 28, 2026 | 3.88 | 3.92 | 3.75 | 3.79 | 3.79 | -1.30% | 14,981 |
| Jan 27, 2026 | 3.89 | 3.97 | 3.74 | 3.84 | 3.84 | -0.78% | 37,384 |
| Jan 26, 2026 | 4.04 | 4.07 | 3.85 | 3.87 | 3.87 | -5.61% | 96,540 |
| Jan 23, 2026 | 4.11 | 4.20 | 4.07 | 4.10 | 4.10 | -2.05% | 44,850 |
| Jan 22, 2026 | 4.05 | 4.21 | 4.02 | 4.19 | 4.19 | 8.59% | 23,300 |
| Jan 21, 2026 | 4.15 | 4.18 | 3.81 | 3.86 | 3.86 | -6.32% | 77,483 |
| Jan 20, 2026 | 4.29 | 4.29 | 4.05 | 4.12 | 4.12 | -7.53% | 64,500 |
| Jan 16, 2026 | 4.37 | 4.50 | 4.37 | 4.45 | 4.45 | -0.89% | 34,119 |
| Jan 15, 2026 | 4.59 | 4.60 | 4.41 | 4.49 | 4.49 | - | 17,092 |