Skip to main content
logo
Veritone, Inc. (LON:0LP5)
London flag London · Delayed Price · Currency is GBP · Price in USD
1.680
-0.220 (-11.58%)
Jun 5, 2026, 5:10 PM GMT

LON:0LP5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261.851.881.681.691.69-11.32%91,006
Jun 4, 20261.811.961.811.901.901.06%88,914
Jun 3, 20262.022.021.841.881.88-5.53%116,419
Jun 2, 20262.052.111.991.991.99-7.44%82,937
Jun 1, 20262.132.202.012.152.151.42%106,675
May 29, 20262.122.152.042.122.12-0.47%52,662
May 28, 20261.992.141.982.132.136.08%42,536
May 27, 20262.102.122.002.012.01-6.82%53,144
May 26, 20262.192.262.092.162.16-2.49%93,844
May 22, 20262.282.332.152.212.21-2.64%84,543
May 21, 20261.942.281.942.272.2715.82%134,290
May 20, 20261.991.991.911.961.96-2.00%28,001
May 19, 20262.002.061.952.002.00-0.50%21,301
May 18, 20262.012.061.942.012.01-3.37%45,173
May 15, 20262.052.091.982.082.08-1.42%100,609
May 14, 20262.092.161.972.112.114.80%96,658
May 13, 20262.002.051.922.012.012.99%110,298
May 12, 20262.222.231.891.961.96-13.11%248,659
May 11, 20262.182.262.092.252.255.63%106,084
May 8, 20262.102.141.992.132.132.40%33,285
May 7, 20262.162.182.042.082.08-4.15%59,420
May 6, 20262.252.252.072.172.170.93%76,002
May 5, 20262.282.292.142.152.15-4.87%36,370
May 4, 20262.112.382.112.262.263.99%91,376
May 1, 20262.092.192.062.172.175.50%24,270
Apr 30, 20262.052.102.002.062.060.98%40,492
Apr 29, 20262.172.182.032.042.04-5.12%50,384
Apr 28, 20262.202.202.052.152.15-2.27%45,314
Apr 27, 20262.152.272.152.202.20-0.23%23,868
Apr 24, 20262.232.292.112.212.21-0.49%60,335
Apr 23, 20262.392.432.152.222.22-6.11%71,841
Apr 22, 20262.442.532.322.362.36-1.67%88,491
Apr 21, 20262.302.522.262.402.406.51%133,606
Apr 20, 20262.132.282.102.252.252.89%64,076
Apr 17, 20262.132.272.072.192.195.80%67,243
Apr 16, 20262.212.222.052.072.07-3.43%173,866
Apr 15, 20262.302.372.082.142.14-5.36%151,774
Apr 14, 20262.002.322.002.272.2711.59%201,560
Apr 13, 20261.832.031.832.032.037.96%71,518
Apr 10, 20261.901.961.851.881.88-0.05%37,198
Apr 9, 20261.941.991.841.881.88-5.01%64,173
Apr 8, 20262.012.161.971.981.984.76%127,224
Apr 7, 20261.951.951.871.891.895.59%53,346
Apr 2, 20261.751.801.701.791.79-1.10%84,940
Apr 1, 20262.052.051.801.811.81-5.24%150,154
Mar 31, 20261.851.931.661.911.9111.05%41,190
Mar 30, 20261.791.921.631.721.72-9.44%197,132
Mar 27, 20262.442.551.811.901.90-28.33%341,647
Mar 26, 20262.792.862.602.652.65-0.75%29,061
Mar 25, 20262.682.762.642.672.671.22%46,112