Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Varonis Systems, Inc. (0VOU.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

44.50

+0.57

(+1.30%)

At close: 04:22PM BST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	44.89	44.89	44.38	44.50	44.50	6
02 May 2024	43.47	44.09	43.13	43.58	43.58	147
01 May 2024	43.78	43.80	43.40	43.40	43.40	92
30 Apr 2024	44.24	44.76	43.88	43.99	43.99	27
29 Apr 2024	45.30	45.40	44.51	45.07	45.07	248
26 Apr 2024	45.56	45.67	45.29	45.67	45.67	405
25 Apr 2024	43.99	44.62	43.99	44.49	44.49	204
24 Apr 2024	45.29	45.41	44.66	45.17	45.17	18
23 Apr 2024	43.00	45.16	43.00	44.90	44.90	705
22 Apr 2024	44.00	44.00	43.53	43.90	43.90	429
19 Apr 2024	43.01	43.29	42.74	42.76	42.76	37
18 Apr 2024	43.76	44.01	42.98	43.58	43.58	92
17 Apr 2024	44.13	44.13	43.49	43.65	43.65	32
16 Apr 2024	42.67	45.10	42.67	45.10	45.10	227
15 Apr 2024	44.56	44.75	42.96	42.96	42.96	367
12 Apr 2024	45.33	45.54	44.44	44.44	44.44	369
11 Apr 2024	45.60	45.97	45.39	45.64	45.64	98
10 Apr 2024	46.10	46.23	45.06	45.76	45.76	41
09 Apr 2024	47.26	47.69	46.87	46.87	46.87	112
08 Apr 2024	48.11	48.17	47.59	47.59	47.59	674
05 Apr 2024	47.07	48.08	46.41	48.08	48.08	210
04 Apr 2024	46.82	47.58	46.80	47.58	47.58	123
03 Apr 2024	45.77	46.36	45.77	46.36	46.36	898
02 Apr 2024	45.70	45.74	45.33	45.64	45.64	285
28 Mar 2024	46.94	48.44	46.94	47.83	47.83	110
27 Mar 2024	46.75	47.33	46.40	47.04	47.04	108
26 Mar 2024	48.12	48.12	46.85	46.97	46.97	600
25 Mar 2024	48.00	48.19	47.66	47.79	47.79	150
22 Mar 2024	48.98	49.25	48.03	48.26	48.26	717
21 Mar 2024	49.41	49.96	49.10	49.10	49.10	2,493
20 Mar 2024	49.38	49.61	48.74	49.61	49.61	364
19 Mar 2024	48.86	48.95	47.43	48.49	48.49	522
18 Mar 2024	49.25	49.47	48.75	49.47	49.47	1,753
15 Mar 2024	48.97	49.15	48.19	48.67	48.67	146
14 Mar 2024	49.92	49.99	48.91	49.15	49.15	4,084
13 Mar 2024	49.74	50.66	49.08	50.66	50.66	882
12 Mar 2024	49.74	49.98	49.32	49.60	49.60	280
11 Mar 2024	49.00	49.82	49.00	49.82	49.82	626
08 Mar 2024	51.05	51.05	49.93	49.93	49.93	166
07 Mar 2024	50.05	50.34	49.46	50.28	50.28	95
06 Mar 2024	48.79	50.54	48.53	49.82	49.82	459
05 Mar 2024	49.31	49.99	48.14	48.28	48.28	2,133
04 Mar 2024	51.65	52.86	50.56	50.88	50.88	6,029
01 Mar 2024	50.67	51.08	50.02	51.06	51.06	366
29 Feb 2024	50.90	51.00	49.94	50.38	50.38	2,082
28 Feb 2024	50.82	50.82	49.81	50.07	50.07	73
27 Feb 2024	50.38	51.10	49.84	50.19	50.19	602
26 Feb 2024	49.50	51.28	48.78	51.24	51.24	898
23 Feb 2024	49.51	49.51	48.74	49.44	49.44	1,711
22 Feb 2024	48.16	49.19	48.10	49.19	49.19	332
21 Feb 2024	45.89	47.28	45.49	46.55	46.55	1,113
20 Feb 2024	48.50	49.30	47.90	47.90	47.90	679
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	49.09	49.64	48.77	49.29	49.29	749
15 Feb 2024	49.97	50.38	49.70	49.94	49.94	75
14 Feb 2024	49.60	50.13	48.65	50.05	50.05	601
13 Feb 2024	48.47	49.35	47.85	48.74	48.74	962
12 Feb 2024	51.82	51.82	49.98	50.27	50.27	873
09 Feb 2024	51.07	52.26	50.88	51.70	51.70	1,169
08 Feb 2024	48.22	51.18	47.62	51.18	51.18	408
07 Feb 2024	48.46	49.63	48.15	48.73	48.73	732
06 Feb 2024	50.24	50.56	47.56	48.81	48.81	6,864
05 Feb 2024	45.25	45.83	44.87	45.59	45.59	524
02 Feb 2024	45.74	45.74	45.17	45.62	45.62	336
01 Feb 2024	45.11	45.60	45.00	45.20	45.20	230
31 Jan 2024	45.55	46.16	44.98	45.50	45.50	699
30 Jan 2024	46.38	46.48	45.90	46.15	46.15	3,041
29 Jan 2024	45.72	45.82	45.06	45.52	45.52	192
26 Jan 2024	45.74	45.90	45.08	45.08	45.08	689
25 Jan 2024	45.99	46.23	45.20	45.20	45.20	1,702
24 Jan 2024	46.00	46.00	45.57	45.62	45.62	976
23 Jan 2024	45.74	45.74	44.60	44.86	44.86	1,205
22 Jan 2024	45.52	45.93	45.10	45.10	45.10	824
19 Jan 2024	44.75	44.98	43.98	44.42	44.42	271
18 Jan 2024	45.17	45.64	44.16	44.19	44.19	833
17 Jan 2024	45.36	45.47	44.63	44.88	44.88	615
16 Jan 2024	46.26	46.55	45.83	45.83	45.83	678
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	46.86	47.15	46.16	46.39	46.39	910
11 Jan 2024	45.64	46.47	45.11	46.38	46.38	729
10 Jan 2024	45.35	45.35	44.62	45.24	45.24	384
09 Jan 2024	43.22	44.58	43.22	44.56	44.56	1,146
08 Jan 2024	43.61	43.88	43.61	43.88	43.88	230
05 Jan 2024	42.60	42.60	42.60	42.60	42.60	9
04 Jan 2024	43.63	43.63	42.75	42.94	42.94	1,304
03 Jan 2024	43.80	44.27	43.21	43.21	43.21	242
02 Jan 2024	44.28	44.82	43.43	44.50	44.50	1,605
29 Dec 2023	45.47	45.71	45.05	45.48	45.48	473
28 Dec 2023	45.24	45.76	45.13	45.69	45.69	721
27 Dec 2023	45.39	45.39	45.14	45.14	45.14	197
22 Dec 2023	45.21	45.48	45.07	45.08	45.08	24
21 Dec 2023	44.97	45.37	44.51	44.83	44.83	157
20 Dec 2023	44.99	45.56	44.95	45.35	45.35	339
19 Dec 2023	45.53	45.53	45.09	45.35	45.35	1,143
18 Dec 2023	44.57	45.50	44.35	45.50	45.50	25,337
15 Dec 2023	45.03	45.26	44.32	44.32	44.32	1,124
14 Dec 2023	45.06	45.17	44.00	44.21	44.21	654
13 Dec 2023	44.71	44.75	43.98	44.01	44.01	115
12 Dec 2023	44.02	44.96	43.88	44.46	44.46	770
11 Dec 2023	43.61	44.44	43.51	44.13	44.13	819
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,524.41+248.95(+0.50%)

Best savings accounts that offer above inflation rates

Varonis Systems, Inc. (0VOU.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,524.41
+248.95(+0.50%)