J. Smart & Co. (Contractors) PLC (LON:SMJ)
London · Delayed Price · Currency is GBP · Price in GBX 120.00
0.00 (0.00%)
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 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 31, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 30, 2025 | 120.20 | 120.20 | 120.00 | 120.00 | 120.00 | - | 14,000 |
| Jul 29, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 28, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 23, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 21, 2025 | 120.20 | 120.20 | 120.00 | 120.00 | 120.00 | - | 11 |
| Jul 18, 2025 | 120.20 | 120.20 | 120.00 | 120.00 | 120.00 | - | 600 |
| Jul 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 15, 2025 | 121.00 | 125.00 | 120.00 | 120.00 | 120.00 | - | 2,002 |
| Jul 14, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 10, 2025 | 118.65 | 120.00 | 118.65 | 120.00 | 120.00 | - | 6,100 |
| Jul 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 8, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 7, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 4, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 3, 2025 | 118.55 | 120.00 | 118.55 | 120.00 | 120.00 | - | 4,000 |
| Jul 2, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 26, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Jun 23, 2025 | 118.57 | 121.00 | 118.57 | 121.00 | 121.00 | 0.83% | 8,410 |
| Jun 20, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 18, 2025 | 118.55 | 120.00 | 118.55 | 120.00 | 120.00 | - | 4,710 |
| Jun 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 13, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | - | 2,681 |
| Jun 12, 2025 | 117.75 | 125.00 | 115.00 | 120.00 | 120.00 | - | 7,130 |
| Jun 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 4, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | 48 |
| Jun 3, 2025 | 125.00 | 125.00 | 117.50 | 120.00 | 120.00 | - | 30,572 |
| Jun 2, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| May 30, 2025 | 117.50 | 120.00 | 117.50 | 120.00 | 120.00 | - | 4,250 |
| May 29, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| May 28, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| May 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| May 23, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |