Starbucks Corporation (LON:0QZH)
London · Delayed Price · Currency is GBP · Price in USD 85.66
-5.16 (-5.68%)
At close: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 91.55 | 89.37 | 85.59 | 85.85 | 85.85 | -5.47% | 12,942 |
| Jul 31, 2025 | 92.80 | 92.99 | 90.47 | 90.82 | 90.82 | -2.68% | 13,336 |
| Jul 30, 2025 | 93.75 | 98.85 | 90.08 | 93.32 | 93.32 | 1.36% | 55,641 |
| Jul 29, 2025 | 94.70 | 94.42 | 92.07 | 92.07 | 92.07 | -1.77% | 461,456 |
| Jul 28, 2025 | 94.00 | 95.50 | 93.72 | 93.72 | 93.72 | 0.03% | 4,562 |
| Jul 25, 2025 | 94.50 | 93.70 | 92.37 | 93.70 | 93.70 | -0.34% | 8,326 |
| Jul 24, 2025 | 96.80 | 95.58 | 93.45 | 94.02 | 94.02 | -2.21% | 3,792 |
| Jul 23, 2025 | 94.30 | 98.11 | 95.80 | 96.14 | 96.14 | 0.09% | 5,363 |
| Jul 22, 2025 | 94.10 | 96.06 | 92.90 | 96.06 | 96.06 | 2.65% | 9,609 |
| Jul 21, 2025 | 93.35 | 95.29 | 93.33 | 93.58 | 93.58 | -0.01% | 8,943 |
| Jul 18, 2025 | 92.40 | 94.26 | 93.08 | 93.59 | 93.59 | 1.10% | 3,330 |
| Jul 17, 2025 | 92.60 | 92.81 | 90.58 | 92.57 | 92.57 | 0.09% | 42,394 |
| Jul 16, 2025 | 93.45 | 92.72 | 91.57 | 92.49 | 92.49 | -0.58% | 6,082 |
| Jul 15, 2025 | 92.90 | 94.24 | 92.85 | 93.03 | 93.03 | 0.01% | 4,362 |
| Jul 14, 2025 | 94.60 | 94.38 | 92.34 | 93.02 | 93.02 | -1.50% | 10,607 |
| Jul 11, 2025 | 94.90 | 95.19 | 94.00 | 94.43 | 94.43 | -0.80% | 4,734 |
| Jul 10, 2025 | 95.65 | 95.75 | 93.57 | 95.19 | 95.19 | -0.10% | 6,540 |
| Jul 9, 2025 | 95.45 | 98.00 | 94.68 | 95.28 | 95.28 | 0.35% | 18,020 |
| Jul 8, 2025 | 94.10 | 95.72 | 92.07 | 94.95 | 94.95 | 1.70% | 5,912 |
| Jul 7, 2025 | 94.50 | 95.21 | 93.28 | 93.37 | 93.37 | -1.20% | 3,432 |
| Jul 4, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.09% | - |
| Jul 3, 2025 | 93.85 | 94.62 | 93.78 | 94.41 | 94.41 | 0.12% | 37,318 |
| Jul 2, 2025 | 94.80 | 95.30 | 93.38 | 94.30 | 94.30 | -0.43% | 4,468 |
| Jul 1, 2025 | 94.10 | 95.83 | 91.55 | 94.71 | 94.71 | 3.36% | 7,270 |
| Jun 30, 2025 | 92.20 | 94.15 | 91.26 | 91.63 | 91.63 | -0.51% | 6,783 |
| Jun 27, 2025 | 91.25 | 92.68 | 90.34 | 92.10 | 92.10 | 0.41% | 4,262 |
| Jun 26, 2025 | 91.45 | 92.20 | 90.49 | 91.73 | 91.73 | 1.20% | 3,184 |
| Jun 25, 2025 | 91.25 | 92.01 | 90.64 | 90.64 | 90.64 | -1.09% | 3,173 |
| Jun 24, 2025 | 91.25 | 93.63 | 90.27 | 91.64 | 91.64 | -0.81% | 18,812 |
| Jun 23, 2025 | 93.25 | 93.25 | 90.79 | 92.39 | 92.39 | -0.73% | 7,186 |
| Jun 20, 2025 | 92.10 | 93.75 | 90.74 | 93.07 | 93.07 | 1.05% | 10,496 |
| Jun 19, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 0.07% | - |
| Jun 18, 2025 | 93.15 | 92.58 | 91.28 | 92.04 | 92.04 | 0.84% | 2,566 |
| Jun 17, 2025 | 93.65 | 93.33 | 91.27 | 91.27 | 91.27 | -2.35% | 9,158 |
| Jun 16, 2025 | 94.20 | 94.39 | 92.94 | 93.46 | 93.46 | -1.16% | 3,778 |
| Jun 13, 2025 | 94.70 | 94.57 | 92.34 | 94.56 | 94.56 | 0.13% | 4,740 |
| Jun 12, 2025 | 93.15 | 95.12 | 93.99 | 94.44 | 94.44 | -0.92% | 4,777 |
| Jun 11, 2025 | 91.35 | 95.54 | 91.80 | 95.32 | 95.32 | 5.33% | 23,635 |
| Jun 10, 2025 | 89.55 | 91.88 | 89.52 | 90.49 | 90.49 | -0.45% | 6,967 |
| Jun 9, 2025 | 88.40 | 91.01 | 88.71 | 90.90 | 90.90 | 1.93% | 6,201 |
| Jun 6, 2025 | 88.00 | 89.36 | 87.10 | 89.18 | 89.18 | 1.71% | 6,076 |
| Jun 5, 2025 | 86.70 | 88.41 | 87.22 | 87.68 | 87.68 | -0.40% | 4,894 |
| Jun 4, 2025 | 86.20 | 88.25 | 86.06 | 88.03 | 88.03 | 0.74% | 4,466 |
| Jun 3, 2025 | 84.40 | 87.42 | 84.44 | 87.38 | 87.38 | 3.14% | 2,494 |
| Jun 2, 2025 | 84.10 | 85.20 | 83.19 | 84.72 | 84.72 | 1.07% | 3,291 |
| May 30, 2025 | 84.00 | 84.17 | 83.27 | 83.82 | 83.82 | -0.51% | 3,495 |
| May 29, 2025 | 87.05 | 87.50 | 83.69 | 84.25 | 84.25 | -1.90% | 4,925 |
| May 28, 2025 | 85.65 | 87.60 | 85.69 | 85.88 | 85.88 | -1.36% | 6,857 |
| May 27, 2025 | 84.10 | 87.06 | 84.40 | 87.06 | 87.06 | 3.14% | 667,208 |
| May 23, 2025 | 83.65 | 84.76 | 82.58 | 84.41 | 84.41 | 0.47% | 3,094 |