Veritone, Inc. (LON:0LP5)
London · Delayed Price · Currency is GBP · Price in USD 1.090
+0.020 (1.87%)
Jul 21, 2026, 5:02 PM GMT
LON:0LP5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | - | -2.80% | 4 |
| Jul 20, 2026 | 1.05 | 1.07 | 1.00 | 1.07 | 1.07 | 4.90% | 32,186 |
| Jul 17, 2026 | 1.04 | 1.05 | 0.98 | 1.02 | 1.02 | -1.92% | 29,435 |
| Jul 16, 2026 | 1.04 | 1.07 | 0.99 | 1.04 | 1.04 | -1.89% | 53,482 |
| Jul 15, 2026 | 1.09 | 1.11 | 1.04 | 1.06 | 1.06 | -2.75% | 52,179 |
| Jul 14, 2026 | 1.13 | 1.17 | 1.08 | 1.09 | 1.09 | -4.39% | 31,905 |
| Jul 13, 2026 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -1.72% | 31,655 |
| Jul 10, 2026 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -3.33% | 41,126 |
| Jul 9, 2026 | 1.26 | 1.26 | 1.16 | 1.20 | 1.20 | 1.69% | 27,228 |
| Jul 8, 2026 | 1.27 | 1.27 | 1.16 | 1.18 | 1.18 | -6.35% | 90,074 |
| Jul 7, 2026 | 1.33 | 1.39 | 1.22 | 1.26 | 1.26 | -8.03% | 70,705 |
| Jul 6, 2026 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 3.40% | 21,029 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.31 | 1.33 | 1.33 | -11.07% | 59,065 |
| Jul 1, 2026 | 1.38 | 1.54 | 1.32 | 1.49 | 1.49 | 9.56% | 65,147 |
| Jun 30, 2026 | 1.32 | 1.38 | 1.30 | 1.36 | 1.36 | 3.03% | 44,039 |
| Jun 29, 2026 | 1.40 | 1.44 | 1.29 | 1.32 | 1.32 | -5.04% | 65,965 |
| Jun 26, 2026 | 1.27 | 1.41 | 1.25 | 1.39 | 1.39 | 6.11% | 46,961 |
| Jun 25, 2026 | 1.36 | 1.36 | 1.28 | 1.31 | 1.31 | -2.96% | 43,090 |
| Jun 24, 2026 | 1.41 | 1.49 | 1.34 | 1.35 | 1.35 | -4.26% | 62,242 |
| Jun 23, 2026 | 1.36 | 1.47 | 1.33 | 1.41 | 1.41 | -0.70% | 37,038 |
| Jun 22, 2026 | 1.44 | 1.52 | 1.40 | 1.42 | 1.42 | 0.35% | 99,408 |
| Jun 18, 2026 | 1.53 | 1.53 | 1.40 | 1.42 | 1.42 | -6.29% | 57,514 |
| Jun 17, 2026 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | -1.95% | 21,441 |
| Jun 16, 2026 | 1.54 | 1.60 | 1.48 | 1.54 | 1.54 | -4.07% | 50,294 |
| Jun 15, 2026 | 1.56 | 1.65 | 1.54 | 1.61 | 1.61 | 3.57% | 54,756 |
| Jun 12, 2026 | 1.60 | 1.65 | 1.55 | 1.55 | 1.55 | -2.82% | 57,577 |
| Jun 11, 2026 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | -3.04% | 15,189 |
| Jun 10, 2026 | 1.64 | 1.70 | 1.57 | 1.65 | 1.65 | 0.92% | 22,780 |
| Jun 9, 2026 | 1.72 | 1.72 | 1.58 | 1.63 | 1.63 | -5.78% | 59,266 |
| Jun 8, 2026 | 1.72 | 1.83 | 1.71 | 1.73 | 1.73 | 1.17% | 19,774 |
| Jun 5, 2026 | 1.85 | 1.88 | 1.68 | 1.71 | 1.71 | -10.00% | 108,540 |
| Jun 4, 2026 | 1.81 | 1.96 | 1.81 | 1.90 | 1.90 | 1.06% | 88,914 |
| Jun 3, 2026 | 2.02 | 2.02 | 1.84 | 1.88 | 1.88 | -5.53% | 116,419 |
| Jun 2, 2026 | 2.05 | 2.11 | 1.99 | 1.99 | 1.99 | -7.44% | 82,937 |
| Jun 1, 2026 | 2.13 | 2.20 | 2.01 | 2.15 | 2.15 | 1.42% | 106,675 |
| May 29, 2026 | 2.12 | 2.15 | 2.04 | 2.12 | 2.12 | -0.47% | 52,662 |
| May 28, 2026 | 1.99 | 2.14 | 1.98 | 2.13 | 2.13 | 6.08% | 42,536 |
| May 27, 2026 | 2.10 | 2.12 | 2.00 | 2.01 | 2.01 | -6.82% | 53,144 |
| May 26, 2026 | 2.19 | 2.26 | 2.09 | 2.16 | 2.16 | -2.49% | 93,844 |
| May 22, 2026 | 2.28 | 2.33 | 2.15 | 2.21 | 2.21 | -2.64% | 84,543 |
| May 21, 2026 | 1.94 | 2.28 | 1.94 | 2.27 | 2.27 | 15.82% | 134,290 |
| May 20, 2026 | 1.99 | 1.99 | 1.91 | 1.96 | 1.96 | -2.00% | 28,001 |
| May 19, 2026 | 2.00 | 2.06 | 1.95 | 2.00 | 2.00 | -0.50% | 21,301 |
| May 18, 2026 | 2.01 | 2.06 | 1.94 | 2.01 | 2.01 | -3.37% | 45,173 |
| May 15, 2026 | 2.05 | 2.09 | 1.98 | 2.08 | 2.08 | -1.42% | 100,609 |
| May 14, 2026 | 2.09 | 2.16 | 1.97 | 2.11 | 2.11 | 4.80% | 96,658 |
| May 13, 2026 | 2.00 | 2.05 | 1.92 | 2.01 | 2.01 | 2.99% | 110,298 |
| May 12, 2026 | 2.22 | 2.23 | 1.89 | 1.96 | 1.96 | -13.11% | 248,659 |
| May 11, 2026 | 2.18 | 2.26 | 2.09 | 2.25 | 2.25 | 5.63% | 106,084 |
| May 8, 2026 | 2.10 | 2.14 | 1.99 | 2.13 | 2.13 | 2.40% | 33,285 |