Veritone, Inc. (LON:0LP5)
London · Delayed Price · Currency is GBP · Price in USD 0.8718
+0.0564 (6.92%)
Sep 4, 2026, 5:03 PM GMT
LON:0LP5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.82 | 0.88 | 0.80 | 0.87 | 0.87 | 7.24% | 161,062 |
| Sep 3, 2026 | 0.84 | 0.85 | 0.80 | 0.82 | 0.82 | 3.49% | 48,381 |
| Sep 2, 2026 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | 0.75% | 36,967 |
| Sep 1, 2026 | 0.80 | 0.82 | 0.76 | 0.78 | 0.78 | 0.58% | 32,534 |
| Aug 31, 2026 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -1.58% | 114,454 |
| Aug 28, 2026 | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -2.96% | 138,868 |
| Aug 27, 2026 | 0.83 | 0.85 | 0.80 | 0.81 | 0.81 | 3.04% | 104,468 |
| Aug 26, 2026 | 0.88 | 0.89 | 0.79 | 0.79 | 0.79 | -10.07% | 489,200 |
| Aug 25, 2026 | 0.90 | 0.96 | 0.86 | 0.88 | 0.88 | 0.73% | 128,905 |
| Aug 24, 2026 | 0.86 | 0.93 | 0.83 | 0.87 | 0.87 | 3.62% | 124,939 |
| Aug 21, 2026 | 0.85 | 0.89 | 0.80 | 0.84 | 0.84 | -2.48% | 164,631 |
| Aug 20, 2026 | 0.97 | 1.00 | 0.86 | 0.86 | 0.86 | -10.85% | 232,728 |
| Aug 19, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | 0.12% | 81,462 |
| Aug 18, 2026 | 1.07 | 1.09 | 0.95 | 0.97 | 0.97 | -9.64% | 235,744 |
| Aug 17, 2026 | 1.16 | 1.18 | 1.05 | 1.07 | 1.07 | -8.55% | 215,511 |
| Aug 14, 2026 | 1.15 | 1.29 | 1.09 | 1.17 | 1.17 | -20.95% | 361,771 |
| Aug 13, 2026 | 1.53 | 1.57 | 1.45 | 1.48 | 1.48 | -3.25% | 88,376 |
| Aug 12, 2026 | 1.55 | 1.55 | 1.45 | 1.53 | 1.53 | 3.71% | 35,853 |
| Aug 11, 2026 | 1.49 | 1.50 | 1.43 | 1.48 | 1.48 | 4.61% | 41,783 |
| Aug 10, 2026 | 1.35 | 1.50 | 1.33 | 1.41 | 1.41 | 7.63% | 103,296 |
| Aug 7, 2026 | 1.26 | 1.33 | 1.20 | 1.31 | 1.31 | 6.50% | 23,457 |
| Aug 6, 2026 | 1.20 | 1.27 | 1.17 | 1.23 | 1.23 | 2.93% | 10,064 |
| Aug 5, 2026 | 1.22 | 1.23 | 1.16 | 1.20 | 1.20 | 0.34% | 35,219 |
| Aug 4, 2026 | 1.15 | 1.22 | 1.10 | 1.19 | 1.19 | 6.34% | 69,854 |
| Aug 3, 2026 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 4.67% | 35,959 |
| Jul 31, 2026 | 1.05 | 1.09 | 1.02 | 1.07 | 1.07 | 3.88% | 37,211 |
| Jul 30, 2026 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | 0.98% | 43,389 |
| Jul 29, 2026 | 1.04 | 1.06 | 0.98 | 1.02 | 1.02 | -2.81% | 38,843 |
| Jul 28, 2026 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -0.99% | 21,618 |
| Jul 27, 2026 | 1.05 | 1.09 | 1.02 | 1.06 | 1.06 | -0.93% | 39,339 |
| Jul 24, 2026 | 1.05 | 1.11 | 1.02 | 1.07 | 1.07 | 0.94% | 40,121 |
| Jul 23, 2026 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -4.50% | 12,699 |
| Jul 22, 2026 | 1.11 | 1.17 | 1.09 | 1.11 | 1.11 | 2.78% | 69,192 |
| Jul 21, 2026 | 1.04 | 1.13 | 1.04 | 1.08 | 1.08 | 0.93% | 23,631 |
| 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% | 38,303 |
| 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 |