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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - | - |
| Oct 6, 2025 | 106.85 | 106.93 | 106.81 | 106.91 | 106.91 | 0.11% | 1,871,959 |
| Oct 3, 2025 | 106.84 | 106.85 | 106.79 | 106.79 | 106.79 | -0.03% | 1,970,271 |
| Oct 2, 2025 | 106.85 | 106.86 | 106.77 | 106.82 | 106.82 | - | 982,908 |
| Oct 1, 2025 | 106.70 | 106.85 | 106.67 | 106.82 | 106.82 | 0.10% | 1,060,521 |
| Sep 30, 2025 | 106.65 | 106.75 | 106.61 | 106.71 | 106.71 | 0.09% | 1,805,807 |
| Sep 29, 2025 | 106.75 | 106.75 | 106.61 | 106.61 | 106.61 | -0.07% | 1,140,761 |
| Sep 26, 2025 | 106.71 | 106.73 | 106.66 | 106.69 | 106.69 | - | 1,268,229 |
| Sep 25, 2025 | 106.73 | 106.75 | 106.61 | 106.69 | 106.69 | 0.28% | 3,160,247 |
| Sep 24, 2025 | 106.25 | 106.41 | 106.25 | 106.39 | 106.39 | 0.13% | 1,279,242 |
| Sep 23, 2025 | 106.21 | 106.29 | 106.15 | 106.25 | 106.25 | - | 1,288,740 |
| Sep 22, 2025 | 106.25 | 106.29 | 106.13 | 106.25 | 106.25 | 0.22% | 1,244,235 |
| Sep 19, 2025 | 106.28 | 106.30 | 105.78 | 106.02 | 106.02 | -0.23% | 1,855,170 |
| Sep 18, 2025 | 106.28 | 106.34 | 106.22 | 106.26 | 106.26 | -0.03% | 1,520,855 |
| Sep 17, 2025 | 106.30 | 106.38 | 106.18 | 106.29 | 106.29 | 0.02% | 3,194,955 |
| Sep 16, 2025 | 106.36 | 106.43 | 106.26 | 106.27 | 106.27 | -0.09% | 1,456,522 |
| Sep 15, 2025 | 106.43 | 106.45 | 106.30 | 106.37 | 106.37 | -0.06% | 1,217,875 |
| Sep 12, 2025 | 106.30 | 106.45 | 106.30 | 106.43 | 106.43 | 0.03% | 918,694 |
| Sep 11, 2025 | 106.33 | 106.40 | 106.30 | 106.40 | 106.40 | 0.03% | 1,004,694 |
| Sep 10, 2025 | 106.42 | 106.42 | 106.25 | 106.37 | 106.37 | 0.07% | 910,470 |
| Sep 9, 2025 | 106.27 | 106.38 | 106.23 | 106.30 | 106.30 | - | 935,275 |
| Sep 8, 2025 | 106.35 | 106.39 | 106.15 | 106.30 | 106.30 | -0.01% | 1,710,608 |
| Sep 5, 2025 | 106.43 | 106.44 | 106.29 | 106.31 | 106.31 | 0.07% | 2,478,037 |
| Sep 4, 2025 | 106.15 | 106.27 | 106.00 | 106.24 | 106.24 | 0.07% | 1,154,307 |
| Sep 3, 2025 | 106.03 | 106.19 | 106.00 | 106.17 | 106.17 | 0.07% | 969,734 |
| Sep 2, 2025 | 105.75 | 106.13 | 105.75 | 106.10 | 106.10 | 0.18% | 2,022,808 |
| Aug 29, 2025 | 105.79 | 105.98 | 105.71 | 105.91 | 105.91 | 0.03% | 712,567 |
| Aug 28, 2025 | 105.72 | 105.92 | 105.71 | 105.88 | 105.88 | 0.09% | 602,954 |
| Aug 27, 2025 | 105.69 | 105.81 | 105.69 | 105.78 | 105.78 | 0.10% | 782,321 |
| Aug 26, 2025 | 105.61 | 105.77 | 105.57 | 105.67 | 105.67 | 0.05% | 2,341,288 |
| Aug 25, 2025 | 105.66 | 105.75 | 105.50 | 105.62 | 105.62 | 0.06% | 1,140,939 |
| Aug 22, 2025 | 105.42 | 105.67 | 105.40 | 105.56 | 105.56 | 0.10% | 974,706 |
| Aug 21, 2025 | 105.78 | 105.85 | 105.23 | 105.45 | 105.45 | -0.33% | 2,917,640 |
| Aug 20, 2025 | 105.70 | 105.83 | 105.49 | 105.80 | 105.80 | 0.23% | 1,127,962 |
| Aug 19, 2025 | 105.57 | 105.83 | 105.55 | 105.56 | 105.56 | -0.22% | 907,002 |
| Aug 18, 2025 | 105.30 | 105.85 | 105.30 | 105.79 | 105.79 | 0.49% | 1,210,472 |
| Aug 15, 2025 | 105.26 | 105.32 | 105.21 | 105.27 | 105.27 | - | 1,101,527 |
| Aug 14, 2025 | 105.25 | 105.33 | 105.21 | 105.27 | 105.27 | 0.07% | 1,296,516 |
| Aug 13, 2025 | 105.28 | 105.35 | 105.19 | 105.20 | 105.20 | 0.01% | 1,585,985 |
| Aug 12, 2025 | 105.28 | 105.36 | 105.19 | 105.19 | 105.19 | -0.05% | 1,974,729 |
| Aug 11, 2025 | 105.28 | 105.46 | 105.21 | 105.24 | 105.24 | -0.04% | 980,129 |
| Aug 8, 2025 | 105.40 | 105.42 | 105.25 | 105.28 | 105.28 | -0.11% | 610,545 |
| Aug 7, 2025 | 105.30 | 105.40 | 105.19 | 105.40 | 105.40 | 0.01% | 1,861,018 |
| Aug 6, 2025 | 105.25 | 105.45 | 105.16 | 105.39 | 105.39 | -0.01% | 1,865,537 |
| Aug 5, 2025 | 105.43 | 105.48 | 105.23 | 105.40 | 105.40 | -0.07% | 861,362 |
| Aug 4, 2025 | 105.20 | 105.48 | 105.19 | 105.47 | 105.47 | 0.28% | 1,487,791 |
| Aug 1, 2025 | 105.06 | 105.25 | 105.04 | 105.18 | 105.18 | 0.09% | 3,151,518 |
| Jul 31, 2025 | 105.15 | 105.24 | 105.06 | 105.09 | 105.09 | -0.05% | 2,191,295 |
| Jul 30, 2025 | 105.17 | 105.28 | 105.12 | 105.14 | 105.14 | -0.03% | 2,217,334 |
| Jul 29, 2025 | 105.19 | 105.31 | 105.11 | 105.17 | 105.17 | 0.08% | 1,969,339 |
| Jul 28, 2025 | 105.17 | 105.28 | 105.02 | 105.09 | 105.09 | -0.20% | 4,207,932 |
| Jul 25, 2025 | 104.97 | 105.50 | 104.97 | 105.30 | 105.30 | 0.29% | 1,746,351 |
| Jul 24, 2025 | 104.95 | 105.05 | 104.94 | 105.00 | 105.00 | 0.05% | 2,640,863 |
| Jul 23, 2025 | 104.96 | 105.04 | 104.91 | 104.95 | 104.95 | -0.06% | 3,837,625 |
| Jul 22, 2025 | 104.94 | 105.06 | 104.87 | 105.01 | 105.01 | 0.10% | 3,332,871 |
| Jul 21, 2025 | 104.92 | 105.06 | 104.85 | 104.90 | 104.90 | - | 2,726,399 |
| Jul 18, 2025 | 104.79 | 105.30 | 104.77 | 104.90 | 104.90 | 0.11% | 2,964,026 |
| Jul 17, 2025 | 104.79 | 104.81 | 104.75 | 104.78 | 104.78 | 0.04% | 4,885,538 |
| Jul 16, 2025 | 104.82 | 104.91 | 104.71 | 104.74 | 104.74 | -0.03% | 6,941,565 |
| Jul 15, 2025 | 104.71 | 104.85 | 104.69 | 104.77 | 104.77 | 0.10% | 10,540,639 |
| Jul 14, 2025 | 104.83 | 104.91 | 104.58 | 104.67 | 104.67 | -0.15% | 15,624,160 |
| Jul 11, 2025 | 104.85 | 104.93 | 104.79 | 104.83 | 104.83 | -0.02% | 10,918,722 |
| Jul 10, 2025 | 104.78 | 104.99 | 104.76 | 104.85 | 104.85 | 0.08% | 15,989,073 |
| Jul 9, 2025 | 104.85 | 104.93 | 104.73 | 104.77 | 104.77 | 20.62% | 65,646,572 |
| Jul 8, 2025 | 91.01 | 91.72 | 86.63 | 86.86 | 86.86 | -4.76% | 1,360,752 |
| Jul 7, 2025 | 91.05 | 92.40 | 90.00 | 91.20 | 91.20 | -0.36% | 627,401 |
| Jul 3, 2025 | 90.27 | 92.03 | 88.92 | 91.53 | 91.53 | 1.61% | 436,269 |
| Jul 2, 2025 | 89.42 | 93.39 | 89.10 | 90.08 | 90.08 | -0.44% | 962,455 |
| Jul 1, 2025 | 96.59 | 97.44 | 89.78 | 90.48 | 90.48 | -4.33% | 1,826,964 |
| Jun 30, 2025 | 94.02 | 95.81 | 93.89 | 94.58 | 94.58 | 0.81% | 532,968 |
| Jun 27, 2025 | 93.88 | 95.23 | 92.88 | 93.82 | 93.82 | -0.61% | 951,423 |
| Jun 26, 2025 | 95.44 | 95.98 | 93.57 | 94.40 | 94.40 | -0.75% | 788,400 |
| Jun 25, 2025 | 97.22 | 97.61 | 94.95 | 95.11 | 95.11 | -2.17% | 968,462 |
| Jun 24, 2025 | 98.21 | 99.01 | 96.30 | 97.22 | 97.22 | 0.18% | 1,049,774 |
| Jun 23, 2025 | 95.82 | 97.17 | 94.16 | 97.05 | 97.05 | 2.89% | 1,224,763 |
| Jun 20, 2025 | 92.50 | 94.40 | 91.25 | 94.32 | 94.32 | 3.74% | 1,089,843 |
| Jun 18, 2025 | 93.86 | 94.20 | 89.69 | 90.92 | 90.92 | -2.16% | 1,008,667 |
| Jun 17, 2025 | 92.50 | 93.44 | 91.41 | 92.93 | 92.93 | 0.25% | 1,158,927 |
| Jun 16, 2025 | 94.24 | 94.45 | 91.07 | 92.70 | 92.70 | 0.54% | 974,611 |
| Jun 13, 2025 | 92.00 | 93.47 | 91.16 | 92.20 | 92.20 | -0.32% | 754,465 |
| Jun 12, 2025 | 90.06 | 93.74 | 89.31 | 92.50 | 92.50 | 2.72% | 1,378,038 |
| Jun 11, 2025 | 88.47 | 92.98 | 87.60 | 90.05 | 90.05 | 3.77% | 2,828,018 |
| Jun 10, 2025 | 84.73 | 87.73 | 84.70 | 86.78 | 86.78 | 2.53% | 995,667 |
| Jun 9, 2025 | 84.98 | 84.98 | 82.88 | 84.64 | 84.64 | 0.36% | 828,724 |
| Jun 6, 2025 | 85.79 | 86.26 | 82.18 | 84.34 | 84.34 | -1.40% | 1,740,317 |
| Jun 5, 2025 | 85.04 | 86.27 | 84.08 | 85.54 | 85.54 | 1.86% | 1,433,805 |
| Jun 4, 2025 | 85.01 | 86.59 | 83.64 | 83.98 | 83.98 | -0.98% | 1,321,289 |
| Jun 3, 2025 | 84.50 | 85.22 | 82.92 | 84.81 | 84.81 | 0.84% | 1,839,103 |
| Jun 2, 2025 | 82.07 | 84.47 | 81.46 | 84.10 | 84.10 | 3.57% | 2,112,220 |
| May 30, 2025 | 79.25 | 81.73 | 78.12 | 81.20 | 81.20 | 4.79% | 2,950,410 |
| May 29, 2025 | 74.00 | 77.98 | 73.14 | 77.49 | 77.49 | 4.82% | 1,458,043 |
| May 28, 2025 | 75.64 | 75.64 | 73.43 | 73.93 | 73.93 | -2.22% | 933,397 |
| May 27, 2025 | 76.00 | 76.92 | 74.49 | 75.61 | 75.61 | 0.73% | 1,129,037 |
| May 23, 2025 | 71.99 | 75.46 | 71.00 | 75.06 | 75.06 | 3.26% | 861,552 |
| May 22, 2025 | 73.77 | 75.43 | 72.39 | 72.69 | 72.69 | -1.89% | 1,223,372 |
| May 21, 2025 | 74.61 | 75.60 | 72.68 | 74.09 | 74.09 | -0.86% | 1,045,234 |
| May 20, 2025 | 73.00 | 75.47 | 72.15 | 74.73 | 74.73 | 2.96% | 1,613,984 |
| May 19, 2025 | 69.87 | 72.89 | 69.87 | 72.58 | 72.58 | 1.78% | 1,168,148 |
| May 16, 2025 | 69.84 | 72.10 | 69.02 | 71.31 | 71.31 | 2.56% | 916,160 |
| May 15, 2025 | 66.99 | 69.65 | 66.65 | 69.53 | 69.53 | 3.41% | 652,297 |