Vertex Pharmaceuticals Incorporated (LON:0QZU)
London · Delayed Price · Currency is GBP · Price in USD 557.54
+3.55 (0.64%)
Sep 3, 2026, 5:15 PM GMT
LON:0QZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 553.00 | 558.00 | 541.62 | 549.93 | 549.93 | 0.22% | 113 |
| Sep 1, 2026 | 545.29 | 563.97 | 534.70 | 548.70 | 548.70 | 1.20% | 1,871 |
| Aug 31, 2026 | 540.00 | 553.00 | 532.00 | 542.20 | 542.20 | 0.04% | 838 |
| Aug 28, 2026 | 552.77 | 558.00 | 540.00 | 542.01 | 542.01 | -1.19% | 222 |
| Aug 27, 2026 | 539.00 | 558.00 | 527.85 | 548.56 | 548.56 | -0.08% | 203 |
| Aug 26, 2026 | 540.00 | 560.00 | 540.00 | 549.02 | 549.02 | -0.98% | 196 |
| Aug 25, 2026 | 539.00 | 555.51 | 539.00 | 554.44 | 554.44 | 1.12% | 310 |
| Aug 24, 2026 | 555.00 | 555.00 | 541.92 | 548.31 | 548.31 | -0.16% | 4,433 |
| Aug 21, 2026 | 539.46 | 560.00 | 539.46 | 549.18 | 549.18 | 1.76% | 182 |
| Aug 20, 2026 | 551.00 | 560.00 | 539.28 | 539.67 | 539.67 | -1.37% | 256 |
| Aug 19, 2026 | 526.50 | 547.22 | 516.99 | 547.16 | 547.16 | 3.38% | 393 |
| Aug 18, 2026 | 519.42 | 533.14 | 510.96 | 529.27 | 529.27 | 2.33% | 299 |
| Aug 17, 2026 | 512.00 | 528.74 | 491.00 | 517.24 | 517.24 | 1.92% | 803 |
| Aug 14, 2026 | 517.00 | 523.87 | 502.19 | 507.49 | 507.49 | -2.76% | 1,091 |
| Aug 13, 2026 | 520.18 | 529.36 | 520.00 | 521.87 | 521.87 | -0.74% | 527 |
| Aug 12, 2026 | 535.00 | 545.96 | 520.00 | 525.78 | 525.78 | -1.03% | 298 |
| Aug 11, 2026 | 524.00 | 546.00 | 508.06 | 531.24 | 531.24 | 0.77% | 300 |
| Aug 10, 2026 | 500.34 | 546.60 | 491.51 | 527.19 | 527.19 | 6.77% | 1,910 |
| Aug 7, 2026 | 479.33 | 494.74 | 466.18 | 493.78 | 493.78 | 2.06% | 247 |
| Aug 6, 2026 | 495.00 | 497.00 | 479.99 | 483.79 | 483.79 | 0.15% | 768 |
| Aug 5, 2026 | 489.00 | 491.83 | 472.10 | 483.05 | 483.05 | 0.96% | 345 |
| Aug 4, 2026 | 477.93 | 487.00 | 457.60 | 478.47 | 478.47 | 1.16% | 662 |
| Aug 3, 2026 | 489.00 | 502.00 | 468.42 | 472.99 | 472.99 | -0.79% | 2,238 |
| Jul 31, 2026 | 479.88 | 485.00 | 465.00 | 476.76 | 476.76 | -0.05% | 1,273 |
| Jul 30, 2026 | 466.33 | 489.87 | 466.33 | 477.00 | 477.00 | -2.18% | 312 |
| Jul 29, 2026 | 485.00 | 509.62 | 485.00 | 487.62 | 487.62 | 0.05% | 106 |
| Jul 28, 2026 | 466.33 | 499.00 | 466.33 | 487.38 | 487.38 | 1.34% | 310 |
| Jul 27, 2026 | 485.00 | 487.67 | 467.83 | 480.92 | 480.92 | 0.64% | 191 |
| Jul 24, 2026 | 460.00 | 485.00 | 460.00 | 477.84 | 477.84 | 0.86% | 345 |
| Jul 23, 2026 | 469.31 | 480.00 | 466.00 | 473.77 | 473.77 | -0.31% | 171 |
| Jul 22, 2026 | 481.68 | 500.00 | 471.58 | 475.25 | 475.25 | -0.95% | 278 |
| Jul 21, 2026 | 489.00 | 489.00 | 470.95 | 479.82 | 479.82 | -0.40% | 186 |
| Jul 20, 2026 | 485.65 | 502.00 | 481.73 | 481.73 | 481.73 | -0.32% | 329 |
| Jul 17, 2026 | 485.00 | 496.96 | 476.33 | 483.26 | 483.26 | -0.64% | 516 |
| Jul 16, 2026 | 480.97 | 486.60 | 460.00 | 486.35 | 486.35 | 1.75% | 213 |
| Jul 15, 2026 | 473.90 | 486.03 | 469.84 | 478.00 | 478.00 | 0.23% | 239 |
| Jul 14, 2026 | 476.15 | 489.09 | 472.00 | 476.92 | 476.92 | -1.13% | 1,326 |
| Jul 13, 2026 | 491.03 | 499.30 | 474.98 | 482.39 | 482.39 | -0.78% | 250 |
| Jul 10, 2026 | 494.86 | 508.12 | 482.20 | 486.19 | 486.19 | -0.59% | 122 |
| Jul 9, 2026 | 511.78 | 511.78 | 475.99 | 489.06 | 489.06 | -3.44% | 663 |
| Jul 8, 2026 | 533.00 | 540.00 | 505.23 | 506.47 | 506.47 | -3.53% | 828 |
| Jul 7, 2026 | 525.39 | 534.20 | 513.50 | 524.98 | 524.98 | -0.55% | 779 |
| Jul 6, 2026 | 529.35 | 540.00 | 512.34 | 527.86 | 527.86 | 1.33% | 6,424 |
| Jul 2, 2026 | 497.85 | 522.92 | 474.98 | 520.93 | 520.93 | 4.72% | 747 |
| Jul 1, 2026 | 499.50 | 504.50 | 486.67 | 497.47 | 497.47 | -0.48% | 444 |
| Jun 30, 2026 | 495.00 | 503.72 | 490.28 | 499.88 | 499.88 | 1.15% | 238 |
| Jun 29, 2026 | 500.00 | 505.00 | 475.00 | 494.18 | 494.18 | -0.11% | 523 |
| Jun 26, 2026 | 475.00 | 503.59 | 475.00 | 494.70 | 494.70 | 2.49% | 850 |
| Jun 25, 2026 | 474.10 | 486.64 | 465.00 | 482.66 | 482.66 | 1.13% | 561 |
| Jun 24, 2026 | 460.50 | 480.77 | 450.00 | 477.27 | 477.27 | 1.42% | 483 |