Verona Pharma plc (VRNA)
Oct 7, 2025 - VRNA was delisted (reason: acquired by MRK)
106.91
+0.12 (0.11%)
Inactive · Last trade price on Oct 6, 2025

Verona Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025106.91106.91106.91106.91106.91--
Oct 6, 2025106.85106.93106.81106.91106.910.11%1,871,959
Oct 3, 2025106.84106.85106.79106.79106.79-0.03%1,970,271
Oct 2, 2025106.85106.86106.77106.82106.82-982,908
Oct 1, 2025106.70106.85106.67106.82106.820.10%1,060,521
Sep 30, 2025106.65106.75106.61106.71106.710.09%1,805,807
Sep 29, 2025106.75106.75106.61106.61106.61-0.07%1,140,761
Sep 26, 2025106.71106.73106.66106.69106.69-1,268,229
Sep 25, 2025106.73106.75106.61106.69106.690.28%3,160,247
Sep 24, 2025106.25106.41106.25106.39106.390.13%1,279,242
Sep 23, 2025106.21106.29106.15106.25106.25-1,288,740
Sep 22, 2025106.25106.29106.13106.25106.250.22%1,244,235
Sep 19, 2025106.28106.30105.78106.02106.02-0.23%1,855,170
Sep 18, 2025106.28106.34106.22106.26106.26-0.03%1,520,855
Sep 17, 2025106.30106.38106.18106.29106.290.02%3,194,955
Sep 16, 2025106.36106.43106.26106.27106.27-0.09%1,456,522
Sep 15, 2025106.43106.45106.30106.37106.37-0.06%1,217,875
Sep 12, 2025106.30106.45106.30106.43106.430.03%918,694
Sep 11, 2025106.33106.40106.30106.40106.400.03%1,004,694
Sep 10, 2025106.42106.42106.25106.37106.370.07%910,470
Sep 9, 2025106.27106.38106.23106.30106.30-935,275
Sep 8, 2025106.35106.39106.15106.30106.30-0.01%1,710,608
Sep 5, 2025106.43106.44106.29106.31106.310.07%2,478,037
Sep 4, 2025106.15106.27106.00106.24106.240.07%1,154,307
Sep 3, 2025106.03106.19106.00106.17106.170.07%969,734
Sep 2, 2025105.75106.13105.75106.10106.100.18%2,022,808
Aug 29, 2025105.79105.98105.71105.91105.910.03%712,567
Aug 28, 2025105.72105.92105.71105.88105.880.09%602,954
Aug 27, 2025105.69105.81105.69105.78105.780.10%782,321
Aug 26, 2025105.61105.77105.57105.67105.670.05%2,341,288
Aug 25, 2025105.66105.75105.50105.62105.620.06%1,140,939
Aug 22, 2025105.42105.67105.40105.56105.560.10%974,706
Aug 21, 2025105.78105.85105.23105.45105.45-0.33%2,917,640
Aug 20, 2025105.70105.83105.49105.80105.800.23%1,127,962
Aug 19, 2025105.57105.83105.55105.56105.56-0.22%907,002
Aug 18, 2025105.30105.85105.30105.79105.790.49%1,210,472
Aug 15, 2025105.26105.32105.21105.27105.27-1,101,527
Aug 14, 2025105.25105.33105.21105.27105.270.07%1,296,516
Aug 13, 2025105.28105.35105.19105.20105.200.01%1,585,985
Aug 12, 2025105.28105.36105.19105.19105.19-0.05%1,974,729
Aug 11, 2025105.28105.46105.21105.24105.24-0.04%980,129
Aug 8, 2025105.40105.42105.25105.28105.28-0.11%610,545
Aug 7, 2025105.30105.40105.19105.40105.400.01%1,861,018
Aug 6, 2025105.25105.45105.16105.39105.39-0.01%1,865,537
Aug 5, 2025105.43105.48105.23105.40105.40-0.07%861,362
Aug 4, 2025105.20105.48105.19105.47105.470.28%1,487,791
Aug 1, 2025105.06105.25105.04105.18105.180.09%3,151,518
Jul 31, 2025105.15105.24105.06105.09105.09-0.05%2,191,295
Jul 30, 2025105.17105.28105.12105.14105.14-0.03%2,217,334
Jul 29, 2025105.19105.31105.11105.17105.170.08%1,969,339