Vertex Pharmaceuticals Incorporated (LON:0QZU)
London · Delayed Price · Currency is GBP · Price in USD 390.89
+1.50 (0.38%)
At close: Aug 28, 2025
Vertex Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 392.13 | 394.45 | 391.35 | 391.35 | 391.35 | 0.35% | 99 |
| Aug 28, 2025 | 388.25 | 392.39 | 387.81 | 390.00 | 390.00 | 0.16% | 1,348 |
| Aug 27, 2025 | 388.00 | 390.25 | 385.26 | 389.39 | 389.39 | 0.62% | 1,829 |
| Aug 26, 2025 | 388.05 | 390.20 | 383.89 | 387.00 | 387.00 | -0.58% | 1,352 |
| Aug 25, 2025 | 396.00 | 397.93 | 389.24 | 389.24 | 389.24 | -1.83% | 397 |
| Aug 22, 2025 | 398.00 | 403.58 | 396.01 | 396.50 | 396.50 | -0.23% | 257 |
| Aug 21, 2025 | 396.34 | 398.61 | 393.95 | 397.42 | 397.42 | 0.61% | 280 |
| Aug 20, 2025 | 392.42 | 400.84 | 391.50 | 395.00 | 395.00 | 0.28% | 397 |
| Aug 19, 2025 | 389.21 | 396.00 | 388.72 | 393.88 | 393.88 | 0.89% | 667 |
| Aug 18, 2025 | 394.93 | 395.31 | 390.42 | 390.42 | 390.42 | -0.93% | 425 |
| Aug 15, 2025 | 389.53 | 395.15 | 389.53 | 394.07 | 394.07 | 1.06% | 491 |
| Aug 14, 2025 | 402.00 | 402.00 | 388.43 | 389.92 | 389.92 | -0.93% | 201 |
| Aug 13, 2025 | 388.22 | 394.94 | 387.26 | 393.58 | 393.58 | 2.84% | 647 |
| Aug 12, 2025 | 377.00 | 384.93 | 375.22 | 382.73 | 382.73 | 1.53% | 899 |
| Aug 11, 2025 | 370.00 | 380.31 | 362.50 | 376.98 | 376.98 | 2.33% | 1,317 |
| Aug 8, 2025 | 378.75 | 381.00 | 367.84 | 368.40 | 368.40 | -2.45% | 2,666 |
| Aug 7, 2025 | 385.30 | 389.00 | 374.99 | 377.66 | 377.66 | -2.42% | 735 |
| Aug 6, 2025 | 375.82 | 390.01 | 372.56 | 387.02 | 387.02 | 1.42% | 7,086 |
| Aug 5, 2025 | 409.00 | 417.50 | 381.20 | 381.60 | 381.60 | -18.56% | 4,269 |
| Aug 4, 2025 | 465.00 | 469.93 | 462.16 | 468.54 | 468.54 | 1.42% | 211 |
| Aug 1, 2025 | 456.79 | 462.97 | 455.00 | 462.00 | 462.00 | 0.05% | 502 |
| Jul 31, 2025 | 466.68 | 470.08 | 461.76 | 461.76 | 461.76 | -2.26% | 484 |
| Jul 30, 2025 | 466.36 | 474.24 | 466.36 | 472.43 | 472.43 | 1.10% | 202 |
| Jul 29, 2025 | 462.56 | 468.98 | 461.58 | 467.29 | 467.29 | -0.17% | 104 |
| Jul 28, 2025 | 469.00 | 469.89 | 464.50 | 468.10 | 468.10 | 0.24% | 129 |
| Jul 25, 2025 | 474.65 | 474.65 | 466.98 | 466.98 | 466.98 | -1.36% | 265 |
| Jul 24, 2025 | 476.95 | 477.63 | 473.42 | 473.42 | 473.42 | -0.85% | 172 |
| Jul 23, 2025 | 474.99 | 478.59 | 468.61 | 477.50 | 477.50 | 1.89% | 127 |
| Jul 22, 2025 | 460.95 | 468.74 | 458.95 | 468.65 | 468.65 | 2.02% | 213 |
| Jul 21, 2025 | 459.81 | 462.39 | 457.31 | 459.35 | 459.35 | 0.06% | 141 |
| Jul 18, 2025 | 467.45 | 467.45 | 459.08 | 459.09 | 459.09 | -1.94% | 158 |
| Jul 17, 2025 | 470.05 | 471.78 | 465.95 | 468.19 | 468.19 | -0.26% | 335 |
| Jul 16, 2025 | 466.42 | 469.99 | 464.50 | 469.42 | 469.42 | 1.19% | 135 |
| Jul 15, 2025 | 474.26 | 474.26 | 463.92 | 463.92 | 463.92 | -2.23% | 290 |
| Jul 14, 2025 | 469.39 | 474.86 | 466.36 | 474.48 | 474.48 | 0.98% | 97 |
| Jul 11, 2025 | 470.00 | 477.14 | 469.86 | 469.86 | 469.86 | -2.18% | 198 |
| Jul 10, 2025 | 479.00 | 483.62 | 475.04 | 480.31 | 480.31 | 1.57% | 97 |
| Jul 9, 2025 | 468.09 | 475.46 | 466.36 | 472.91 | 472.91 | 1.78% | 404 |
| Jul 8, 2025 | 457.73 | 470.11 | 455.93 | 464.66 | 464.66 | 1.49% | 449 |
| Jul 7, 2025 | 459.27 | 461.70 | 456.41 | 457.85 | 457.85 | -0.52% | 234 |
| Jul 3, 2025 | 457.03 | 461.17 | 457.03 | 460.23 | 460.23 | 0.82% | 234 |
| Jul 2, 2025 | 452.40 | 457.22 | 449.00 | 456.49 | 456.49 | 0.92% | 132 |
| Jul 1, 2025 | 446.92 | 456.55 | 444.17 | 452.35 | 452.35 | 1.77% | 301 |
| Jun 30, 2025 | 441.00 | 445.28 | 439.49 | 444.50 | 444.50 | -0.29% | 113 |
| Jun 27, 2025 | 446.03 | 446.21 | 441.27 | 445.78 | 445.78 | 0.43% | 218 |
| Jun 26, 2025 | 446.52 | 446.52 | 441.52 | 443.87 | 443.87 | 0.09% | 12,963 |
| Jun 25, 2025 | 450.48 | 450.48 | 443.45 | 443.47 | 443.47 | -1.19% | 213 |
| Jun 24, 2025 | 445.00 | 448.82 | 440.81 | 448.82 | 448.82 | 1.22% | 103 |
| Jun 23, 2025 | 438.98 | 444.98 | 438.98 | 443.43 | 443.43 | 1.09% | 196 |
| Jun 20, 2025 | 451.75 | 451.75 | 437.32 | 438.63 | 438.63 | -2.17% | 191 |