UK markets close in 2 hours 50 minutes

Verisk Analytics, Inc. (0LP3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
240.48+8.56 (+3.69%)
As of 06:03PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.000.000.00240.48240.48-
03 May 2024234.74235.87234.74235.85235.8537
02 May 2024234.00234.00229.69231.69231.69430
01 May 2024223.49234.38222.01234.07234.07334
30 Apr 2024221.93222.02220.06220.06220.06459
29 Apr 2024221.18222.09221.06221.79221.79181
26 Apr 2024220.66223.50219.61223.50223.50237
25 Apr 2024224.74224.74220.02222.13222.13113
24 Apr 2024221.34222.28220.00220.48220.48786
23 Apr 2024224.22224.75222.45222.45222.45182
22 Apr 2024225.16225.16223.80224.24224.244
19 Apr 2024225.30225.30222.24222.98222.98328
18 Apr 2024223.18225.02223.18224.11224.11653
17 Apr 2024223.75225.25221.47221.47221.47438
16 Apr 2024222.52222.63221.06221.69221.69175
15 Apr 2024225.03226.28223.75224.46224.46594
12 Apr 2024222.93223.37221.18221.67221.67629
11 Apr 2024224.46224.46222.22224.45224.45393
10 Apr 2024229.77229.77226.06226.09226.09394
09 Apr 2024227.96228.21226.69228.21228.21313
08 Apr 2024227.06228.10224.97225.60225.60534
05 Apr 2024226.66227.82226.49227.82227.82749
04 Apr 2024232.44232.56229.50229.50229.501,886
03 Apr 2024232.99232.99231.19231.80231.80650
02 Apr 2024232.16232.54231.32231.46231.461,061
28 Mar 2024233.63235.44233.63235.15235.15651
27 Mar 2024233.22233.69230.87232.40232.40484
26 Mar 2024231.85232.29231.45232.13232.13570
25 Mar 2024234.40234.40232.37232.37232.3775
22 Mar 2024236.77236.77234.44234.68234.68705
21 Mar 2024238.00238.00236.39236.96236.961,907
20 Mar 2024237.58238.26236.55236.55236.55182
19 Mar 2024236.06236.72235.73236.59236.59174
18 Mar 2024235.62237.95235.30237.58237.58517
15 Mar 2024232.92234.24232.92233.61233.61646
14 Mar 2024237.57237.57232.59232.59232.59811
14 Mar 20240.39 Dividend
13 Mar 2024235.70238.05235.62236.05235.66647
12 Mar 2024236.77237.92235.70237.39236.991,270
11 Mar 2024236.72237.68233.86236.42236.03379
08 Mar 2024236.86237.76236.19237.76237.3713,948
07 Mar 2024238.07238.47235.66235.74235.35941
06 Mar 2024237.16238.00236.85236.92236.53476
05 Mar 2024241.25241.29237.94237.94237.5581
04 Mar 2024241.06243.37239.15239.40239.0021
01 Mar 2024240.55241.10239.25241.10240.71132
29 Feb 2024242.73242.73240.01242.48242.08595
28 Feb 2024243.95244.13241.96242.10241.70103
27 Feb 2024242.23242.64241.52241.75241.35723
26 Feb 2024244.80244.87243.14243.87243.47468
23 Feb 2024240.74244.70240.74244.70244.29137
22 Feb 2024239.87240.39239.14239.71239.322,080
21 Feb 2024244.82244.82236.12237.15236.76458
20 Feb 2024244.86248.76244.86248.27247.862,265
19 Feb 2024------
16 Feb 2024246.25246.94245.48246.92246.51299
15 Feb 2024247.86247.86245.43246.01245.6072
14 Feb 2024244.63245.84243.82243.89243.492,302
13 Feb 2024246.65247.88245.00245.00244.60320
12 Feb 2024249.66250.48247.71247.86247.45468
09 Feb 2024250.05251.52248.43250.10249.69436
08 Feb 2024250.50251.82248.40249.47249.063,124
07 Feb 2024249.54251.79248.61251.42251.00321
06 Feb 2024247.74248.60246.95248.38247.97319
05 Feb 2024243.69246.54243.69246.54246.13518
02 Feb 2024245.48246.95244.94246.95246.54632
01 Feb 2024242.52244.01240.80244.01243.61677
31 Jan 2024246.90247.16243.56243.56243.16164
30 Jan 2024244.67246.78244.45246.13245.72475
29 Jan 2024242.87244.42242.87243.99243.59239
26 Jan 2024244.39244.77243.40244.36243.96280
25 Jan 2024245.00245.00241.66242.09241.69862
24 Jan 2024243.72244.93243.32244.82244.421,061
23 Jan 2024242.07243.32241.70242.96242.561,026
22 Jan 2024241.60244.08241.23244.08243.68574
19 Jan 2024237.82241.04237.00241.04240.64482
18 Jan 2024237.87237.87235.14235.14234.75574
17 Jan 2024236.29237.60232.71237.60237.212
16 Jan 2024235.41235.99234.13235.63235.24116
15 Jan 2024------
12 Jan 2024234.30235.07234.29235.07234.681,159
11 Jan 2024230.00234.74230.00232.73232.35209
10 Jan 2024234.72235.23233.10234.68234.294,253
09 Jan 2024234.04234.04231.15233.92233.53109
08 Jan 2024230.41231.26230.41231.23230.8585
05 Jan 2024236.79236.79234.05234.54234.1580
04 Jan 2024237.91238.62237.91238.48238.09154
03 Jan 2024237.57239.04237.10237.12236.73219
02 Jan 2024237.82239.24237.29237.73237.3495
29 Dec 2023238.79239.11237.11238.48238.0917
28 Dec 2023237.38238.81236.85237.63237.249
27 Dec 2023237.13237.13236.90236.90236.5114
22 Dec 2023237.04237.05235.12236.04235.6536
21 Dec 2023232.50234.63232.50234.56234.1767
20 Dec 2023234.84237.19233.01236.57236.187
19 Dec 2023236.84238.75234.95234.95234.561,843
18 Dec 2023236.39238.78235.65237.70237.3164
15 Dec 2023235.43237.37233.20233.38232.9912,352
14 Dec 2023248.29248.29237.18237.39237.00437
14 Dec 20230.34 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...