UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,184.18 -2,227.95 (-4.42%)
Veeva Systems Inc. (0LO3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:12PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 201.62 | 202.48 | 199.95 | 200.67 | 200.67 | 47 |
| 29 Apr 2024 | 202.04 | 203.76 | 201.27 | 203.25 | 203.25 | 192 |
| 26 Apr 2024 | 199.52 | 201.39 | 199.52 | 200.56 | 200.56 | 91 |
| 25 Apr 2024 | 194.80 | 199.32 | 194.80 | 199.19 | 199.19 | 428 |
| 24 Apr 2024 | 202.30 | 202.43 | 199.28 | 200.73 | 200.73 | 626 |
| 23 Apr 2024 | 201.58 | 205.29 | 200.62 | 202.84 | 202.84 | 569 |
| 22 Apr 2024 | 199.39 | 199.86 | 195.86 | 198.97 | 198.97 | 576 |
| 19 Apr 2024 | 199.23 | 199.98 | 197.63 | 199.30 | 199.30 | 512 |
| 18 Apr 2024 | 198.45 | 201.36 | 197.54 | 199.27 | 199.27 | 258 |
| 17 Apr 2024 | 200.53 | 202.06 | 198.92 | 200.45 | 200.45 | 1,191 |
| 16 Apr 2024 | 201.44 | 202.50 | 200.31 | 200.80 | 200.80 | 663 |
| 15 Apr 2024 | 208.83 | 208.83 | 203.48 | 203.96 | 203.96 | 1,559 |
| 12 Apr 2024 | 209.99 | 209.99 | 206.30 | 206.90 | 206.90 | 525 |
| 11 Apr 2024 | 212.62 | 212.62 | 208.96 | 211.57 | 211.57 | 302 |
| 10 Apr 2024 | 212.37 | 214.92 | 210.05 | 211.25 | 211.25 | 422 |
| 09 Apr 2024 | 213.74 | 216.56 | 212.02 | 214.29 | 214.29 | 191 |
| 08 Apr 2024 | 215.60 | 216.55 | 213.81 | 216.12 | 216.12 | 110 |
| 05 Apr 2024 | 215.99 | 217.46 | 213.81 | 216.15 | 216.15 | 203 |
| 04 Apr 2024 | 218.82 | 219.46 | 217.81 | 217.85 | 217.85 | 355 |
| 03 Apr 2024 | 217.48 | 219.15 | 216.64 | 217.15 | 217.15 | 594 |
| 02 Apr 2024 | 215.68 | 218.37 | 214.24 | 218.37 | 218.37 | 1,334 |
| 28 Mar 2024 | 232.60 | 234.76 | 232.23 | 232.54 | 232.54 | 790 |
| 27 Mar 2024 | 234.65 | 235.05 | 232.01 | 232.17 | 232.17 | 443 |
| 26 Mar 2024 | 230.58 | 233.91 | 229.94 | 233.60 | 233.60 | 666 |
| 25 Mar 2024 | 230.50 | 230.99 | 228.84 | 229.78 | 229.78 | 613 |
| 22 Mar 2024 | 231.11 | 232.93 | 230.26 | 231.12 | 231.12 | 248 |
| 21 Mar 2024 | 231.10 | 233.25 | 230.86 | 232.16 | 232.16 | 759 |
| 20 Mar 2024 | 230.09 | 231.19 | 228.84 | 231.19 | 231.19 | 110 |
| 19 Mar 2024 | 226.72 | 231.49 | 226.33 | 229.81 | 229.81 | 83 |
| 18 Mar 2024 | 227.70 | 230.25 | 227.12 | 229.47 | 229.47 | 522 |
| 15 Mar 2024 | 228.44 | 233.03 | 228.44 | 228.48 | 228.48 | 364 |
| 14 Mar 2024 | 235.98 | 236.99 | 232.21 | 232.21 | 232.21 | 406 |
| 13 Mar 2024 | 230.85 | 234.73 | 230.55 | 234.13 | 234.13 | 559 |
| 12 Mar 2024 | 227.98 | 231.92 | 227.54 | 230.43 | 230.43 | 78 |
| 11 Mar 2024 | 225.36 | 229.72 | 225.36 | 228.00 | 228.00 | 552 |
| 08 Mar 2024 | 231.09 | 232.92 | 230.25 | 231.00 | 231.00 | 367 |
| 07 Mar 2024 | 225.92 | 230.29 | 225.51 | 229.23 | 229.23 | 181 |
| 06 Mar 2024 | 224.13 | 225.24 | 221.64 | 222.73 | 222.73 | 10,680 |
| 05 Mar 2024 | 223.98 | 225.11 | 219.66 | 223.39 | 223.39 | 296 |
| 04 Mar 2024 | 223.00 | 224.51 | 221.69 | 223.65 | 223.65 | 173 |
| 01 Mar 2024 | 220.00 | 230.30 | 218.50 | 225.07 | 225.07 | 1,071 |
| 29 Feb 2024 | 226.75 | 228.49 | 224.95 | 225.20 | 225.20 | 325 |
| 28 Feb 2024 | 221.60 | 226.05 | 221.60 | 225.90 | 225.90 | 284 |
| 27 Feb 2024 | 223.80 | 224.99 | 220.70 | 222.13 | 222.13 | 120 |
| 26 Feb 2024 | 222.40 | 225.20 | 222.01 | 224.28 | 224.28 | 161 |
| 23 Feb 2024 | 224.00 | 224.31 | 220.86 | 221.85 | 221.85 | 384 |
| 22 Feb 2024 | 218.23 | 221.60 | 218.23 | 221.60 | 221.60 | 230 |
| 21 Feb 2024 | 215.99 | 218.00 | 214.19 | 216.20 | 216.20 | 593 |
| 20 Feb 2024 | 217.96 | 219.79 | 216.42 | 219.01 | 219.01 | 338 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 223.12 | 223.43 | 220.74 | 222.64 | 222.64 | 239 |
| 15 Feb 2024 | 221.20 | 223.18 | 220.96 | 223.08 | 223.08 | 185 |
| 14 Feb 2024 | 216.25 | 221.29 | 215.01 | 221.24 | 221.24 | 1,081 |
| 13 Feb 2024 | 213.15 | 216.97 | 211.13 | 213.99 | 213.99 | 406 |
| 12 Feb 2024 | 218.00 | 220.11 | 216.88 | 219.06 | 219.06 | 204 |
| 09 Feb 2024 | 215.72 | 220.03 | 215.72 | 217.05 | 217.05 | 296 |
| 08 Feb 2024 | 214.50 | 217.67 | 212.89 | 214.93 | 214.93 | 367 |
| 07 Feb 2024 | 210.30 | 213.60 | 209.76 | 213.37 | 213.37 | 162 |
| 06 Feb 2024 | 206.26 | 209.98 | 204.90 | 209.82 | 209.82 | 219 |
| 05 Feb 2024 | 205.90 | 206.47 | 201.47 | 204.38 | 204.38 | 416 |
| 02 Feb 2024 | 204.34 | 207.47 | 202.94 | 207.38 | 207.38 | 128 |
| 01 Feb 2024 | 203.64 | 205.37 | 198.01 | 204.88 | 204.88 | 697 |
| 31 Jan 2024 | 209.65 | 212.12 | 207.70 | 210.71 | 210.71 | 582 |
| 30 Jan 2024 | 213.43 | 214.54 | 210.71 | 210.84 | 210.84 | 438 |
| 29 Jan 2024 | 209.94 | 210.68 | 208.32 | 210.68 | 210.68 | 72 |
| 26 Jan 2024 | 208.13 | 209.91 | 207.47 | 208.50 | 208.50 | 172 |
| 25 Jan 2024 | 209.93 | 209.93 | 206.41 | 206.52 | 206.52 | 249 |
| 24 Jan 2024 | 211.74 | 214.03 | 210.16 | 210.89 | 210.89 | 303 |
| 23 Jan 2024 | 210.01 | 211.24 | 208.90 | 211.18 | 211.18 | 111 |
| 22 Jan 2024 | 209.26 | 210.11 | 207.48 | 209.18 | 209.18 | 154 |
| 19 Jan 2024 | 203.74 | 206.35 | 202.57 | 206.32 | 206.32 | 407 |
| 18 Jan 2024 | 204.05 | 204.05 | 201.01 | 203.00 | 203.00 | 859 |
| 17 Jan 2024 | 205.34 | 205.87 | 201.94 | 202.61 | 202.61 | 246 |
| 16 Jan 2024 | 206.92 | 208.58 | 204.42 | 206.93 | 206.93 | 1,151 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 205.43 | 209.22 | 203.81 | 207.85 | 207.85 | 1,568 |
| 11 Jan 2024 | 194.06 | 202.56 | 194.06 | 202.50 | 202.50 | 8,794 |
| 10 Jan 2024 | 194.08 | 194.69 | 191.48 | 193.66 | 193.66 | 62 |
| 09 Jan 2024 | 190.54 | 193.32 | 189.81 | 192.38 | 192.38 | 248 |
| 08 Jan 2024 | 185.61 | 188.25 | 183.00 | 188.25 | 188.25 | 523 |
| 05 Jan 2024 | 184.00 | 186.87 | 184.00 | 186.60 | 186.60 | 32 |
| 04 Jan 2024 | 184.57 | 186.23 | 184.57 | 185.62 | 185.62 | 225 |
| 03 Jan 2024 | 186.46 | 188.39 | 185.54 | 186.49 | 186.49 | 791 |
| 02 Jan 2024 | 190.81 | 191.83 | 188.61 | 188.63 | 188.63 | 1,422 |
| 29 Dec 2023 | 196.05 | 196.20 | 192.86 | 193.79 | 193.79 | 255 |
| 28 Dec 2023 | 190.80 | 193.86 | 190.80 | 193.62 | 193.62 | 434 |
| 27 Dec 2023 | 190.73 | 191.39 | 189.46 | 189.59 | 189.59 | 154 |
| 22 Dec 2023 | 187.58 | 189.72 | 187.23 | 189.20 | 189.20 | 435 |
| 21 Dec 2023 | 184.74 | 187.57 | 184.74 | 187.57 | 187.57 | 326 |
| 20 Dec 2023 | 183.10 | 186.27 | 181.29 | 184.50 | 184.50 | 29,860 |
| 19 Dec 2023 | 183.32 | 183.96 | 182.39 | 182.62 | 182.62 | 158 |
| 18 Dec 2023 | 180.78 | 183.37 | 180.50 | 183.20 | 183.20 | 217 |
| 15 Dec 2023 | 185.00 | 185.57 | 180.77 | 180.77 | 180.77 | 808 |
| 14 Dec 2023 | 179.45 | 184.70 | 179.45 | 180.86 | 180.86 | 689 |
| 13 Dec 2023 | 175.81 | 176.02 | 172.80 | 174.00 | 174.00 | 363 |
| 12 Dec 2023 | 175.00 | 175.39 | 172.92 | 174.26 | 174.26 | 558 |
| 11 Dec 2023 | 170.37 | 173.43 | 170.06 | 173.24 | 173.24 | 1,129 |
| 08 Dec 2023 | 175.05 | 175.05 | 171.80 | 173.16 | 173.16 | 572 |
| 07 Dec 2023 | 172.28 | 174.35 | 165.12 | 174.15 | 174.15 | 1,993 |
| 06 Dec 2023 | 179.92 | 181.29 | 178.32 | 179.09 | 179.09 | 6,617 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.