Rathbones Group Plc (LON:RAT)
London · Delayed Price · Currency is GBP · Price in GBX 1,920.00
+4.00 (0.21%)
Aug 1, 2025, 4:35 PM BST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,934.00 | 1,934.00 | 1,898.00 | 1,900.00 | 1,900.00 | -0.84% | 46,533 |
| Jul 31, 2025 | 1,870.00 | 1,930.00 | 1,870.00 | 1,916.00 | 1,916.00 | 0.52% | 80,531 |
| Jul 30, 2025 | 1,846.00 | 1,962.00 | 1,846.00 | 1,906.00 | 1,906.00 | 2.25% | 82,479 |
| Jul 29, 2025 | 1,880.00 | 1,916.00 | 1,854.00 | 1,864.00 | 1,864.00 | -0.96% | 91,069 |
| Jul 28, 2025 | 1,850.00 | 1,932.00 | 1,850.00 | 1,882.00 | 1,882.00 | -0.42% | 63,475 |
| Jul 25, 2025 | 1,913.86 | 1,922.00 | 1,880.00 | 1,890.00 | 1,890.00 | -1.15% | 42,358 |
| Jul 24, 2025 | 1,950.00 | 1,950.00 | 1,888.00 | 1,912.00 | 1,912.00 | -0.83% | 107,399 |
| Jul 23, 2025 | 1,914.00 | 1,928.00 | 1,896.00 | 1,928.00 | 1,928.00 | 1.26% | 58,367 |
| Jul 22, 2025 | 1,913.80 | 1,948.00 | 1,872.00 | 1,904.00 | 1,904.00 | -0.83% | 45,678 |
| Jul 21, 2025 | 1,862.00 | 1,920.00 | 1,854.00 | 1,920.00 | 1,920.00 | 0.63% | 47,492 |
| Jul 18, 2025 | 1,900.00 | 1,914.00 | 1,884.00 | 1,908.00 | 1,908.00 | 1.06% | 65,448 |
| Jul 17, 2025 | 1,876.00 | 1,894.00 | 1,858.00 | 1,888.00 | 1,888.00 | 1.61% | 48,028 |
| Jul 16, 2025 | 1,862.00 | 1,906.00 | 1,854.00 | 1,858.00 | 1,858.00 | -0.32% | 71,046 |
| Jul 15, 2025 | 1,838.00 | 1,876.00 | 1,834.00 | 1,864.00 | 1,864.00 | 1.75% | 93,507 |
| Jul 14, 2025 | 1,832.00 | 1,870.00 | 1,824.00 | 1,832.00 | 1,832.00 | -0.11% | 44,489 |
| Jul 11, 2025 | 1,818.00 | 1,838.00 | 1,806.00 | 1,834.00 | 1,834.00 | 0.88% | 56,600 |
| Jul 10, 2025 | 1,788.00 | 1,818.00 | 1,752.00 | 1,818.00 | 1,818.00 | 2.25% | 83,134 |
| Jul 9, 2025 | 1,792.00 | 1,800.00 | 1,768.00 | 1,778.00 | 1,778.00 | -0.45% | 87,770 |
| Jul 8, 2025 | 1,776.00 | 1,790.00 | 1,753.59 | 1,786.00 | 1,786.00 | 1.48% | 89,132 |
| Jul 7, 2025 | 1,772.00 | 1,772.00 | 1,738.00 | 1,760.00 | 1,760.00 | 0.92% | 56,380 |
| Jul 4, 2025 | 1,738.00 | 1,756.00 | 1,730.00 | 1,744.00 | 1,744.00 | -0.46% | 35,730 |
| Jul 3, 2025 | 1,732.00 | 1,752.00 | 1,712.00 | 1,752.00 | 1,752.00 | 1.62% | 41,432 |
| Jul 2, 2025 | 1,782.00 | 1,782.00 | 1,721.00 | 1,724.00 | 1,724.00 | -2.60% | 65,693 |
| Jul 1, 2025 | 1,716.00 | 1,786.00 | 1,716.00 | 1,770.00 | 1,770.00 | 1.84% | 107,960 |
| Jun 30, 2025 | 1,788.00 | 1,788.00 | 1,732.00 | 1,738.00 | 1,738.00 | -0.57% | 123,067 |
| Jun 27, 2025 | 1,746.84 | 1,778.00 | 1,702.00 | 1,748.00 | 1,748.00 | 0.11% | 61,613 |
| Jun 26, 2025 | 1,712.00 | 1,760.00 | 1,710.00 | 1,746.00 | 1,746.00 | 1.63% | 45,036 |
| Jun 25, 2025 | 1,700.00 | 1,748.43 | 1,698.00 | 1,718.00 | 1,718.00 | -1.38% | 50,718 |
| Jun 24, 2025 | 1,736.00 | 1,758.00 | 1,720.00 | 1,742.00 | 1,742.00 | 1.75% | 51,751 |
| Jun 23, 2025 | 1,755.50 | 1,776.00 | 1,704.00 | 1,712.00 | 1,712.00 | -0.81% | 59,664 |
| Jun 20, 2025 | 1,676.00 | 1,736.00 | 1,676.00 | 1,726.00 | 1,726.00 | 1.65% | 385,540 |
| Jun 19, 2025 | 1,788.00 | 1,788.00 | 1,698.00 | 1,698.00 | 1,698.00 | -2.53% | 77,179 |
| Jun 18, 2025 | 1,712.00 | 1,800.64 | 1,712.00 | 1,742.00 | 1,742.00 | 4.81% | 97,689 |
| Jun 17, 2025 | 1,696.00 | 1,696.00 | 1,626.00 | 1,662.00 | 1,662.00 | 0.48% | 74,929 |
| Jun 16, 2025 | 1,628.00 | 1,668.00 | 1,628.00 | 1,654.00 | 1,654.00 | -0.60% | 45,544 |
| Jun 13, 2025 | 1,728.00 | 1,728.00 | 1,648.00 | 1,664.00 | 1,664.00 | -1.30% | 71,659 |
| Jun 12, 2025 | 1,684.00 | 1,698.00 | 1,678.00 | 1,686.00 | 1,686.00 | -0.24% | 81,184 |
| Jun 11, 2025 | 1,686.00 | 1,702.00 | 1,674.00 | 1,690.00 | 1,690.00 | 0.24% | 108,914 |
| Jun 10, 2025 | 1,684.00 | 1,694.00 | 1,630.00 | 1,686.00 | 1,686.00 | 0.96% | 96,618 |
| Jun 9, 2025 | 1,600.00 | 1,674.00 | 1,600.00 | 1,670.00 | 1,670.00 | 1.95% | 239,259 |
| Jun 6, 2025 | 1,622.00 | 1,642.00 | 1,616.00 | 1,638.00 | 1,638.00 | 0.49% | 63,693 |
| Jun 5, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | 0.49% | 119,635 |
| Jun 4, 2025 | 1,674.00 | 1,674.00 | 1,618.31 | 1,622.00 | 1,622.00 | -0.86% | 76,295 |
| Jun 3, 2025 | 1,640.00 | 1,672.00 | 1,622.00 | 1,636.00 | 1,636.00 | -0.12% | 119,594 |
| Jun 2, 2025 | 1,624.00 | 1,660.00 | 1,624.00 | 1,638.00 | 1,638.00 | -0.61% | 39,520 |
| May 30, 2025 | 1,642.00 | 1,681.16 | 1,642.00 | 1,648.00 | 1,648.00 | -0.12% | 137,936 |
| May 29, 2025 | 1,666.00 | 1,666.00 | 1,622.00 | 1,650.00 | 1,650.00 | 0.86% | 68,523 |
| May 28, 2025 | 1,606.00 | 1,652.00 | 1,602.00 | 1,636.00 | 1,636.00 | -0.24% | 30,197 |
| May 27, 2025 | 1,636.00 | 1,659.00 | 1,618.00 | 1,640.00 | 1,640.00 | 0.99% | 294,447 |
| May 23, 2025 | 1,664.00 | 1,664.00 | 1,600.00 | 1,624.00 | 1,624.00 | -0.73% | 107,079 |