Vertex Pharmaceuticals Incorporated (0QZU.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 473.21 | 477.36 | 471.07 | 476.25 | 476.25 | 993 |
| Jun 27, 2024 | 476.01 | 478.18 | 473.80 | 473.91 | 473.91 | 940 |
| Jun 26, 2024 | 473.89 | 481.02 | 470.24 | 476.18 | 476.18 | 448 |
| Jun 25, 2024 | 477.29 | 483.85 | 471.40 | 472.18 | 472.18 | 1,272 |
| Jun 24, 2024 | 466.68 | 476.82 | 466.68 | 476.82 | 476.82 | 845 |
| Jun 21, 2024 | 464.50 | 472.43 | 464.50 | 468.38 | 468.38 | 1,158 |
| Jun 20, 2024 | 466.48 | 473.35 | 463.50 | 472.62 | 472.62 | 18,401 |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 473.69 | 475.97 | 469.80 | 470.85 | 470.85 | 1,768 |
| Jun 17, 2024 | 479.11 | 479.11 | 474.26 | 477.19 | 477.19 | 774 |
| Jun 14, 2024 | 478.90 | 483.50 | 477.73 | 480.80 | 480.80 | 603 |
| Jun 13, 2024 | 474.00 | 481.22 | 472.76 | 479.04 | 479.04 | 2,806 |
| Jun 12, 2024 | 480.99 | 480.99 | 475.59 | 475.59 | 475.59 | 905 |
| Jun 11, 2024 | 481.53 | 483.11 | 473.62 | 482.00 | 482.00 | 624 |
| Jun 10, 2024 | 480.89 | 484.37 | 478.67 | 482.59 | 482.59 | 1,623 |
| Jun 07, 2024 | 485.04 | 486.53 | 480.10 | 483.82 | 483.82 | 1,148 |
| Jun 06, 2024 | 484.49 | 484.56 | 479.14 | 480.31 | 480.31 | 1,821 |
| Jun 05, 2024 | 477.00 | 483.23 | 474.11 | 482.04 | 482.04 | 1,018 |
| Jun 04, 2024 | 472.86 | 474.00 | 467.48 | 472.93 | 472.93 | 784 |
| Jun 03, 2024 | 458.47 | 471.36 | 452.88 | 466.48 | 466.48 | 4,001 |
| May 31, 2024 | 443.84 | 451.48 | 443.23 | 451.48 | 451.48 | 482 |
| May 30, 2024 | 440.00 | 440.57 | 435.57 | 439.66 | 439.66 | 725 |
| May 29, 2024 | 447.89 | 448.72 | 442.42 | 442.82 | 442.82 | 853 |
| May 28, 2024 | 452.00 | 454.79 | 445.00 | 448.49 | 448.49 | 1,319 |
| May 24, 2024 | 452.33 | 457.52 | 449.00 | 456.44 | 456.44 | 698 |
| May 23, 2024 | 447.68 | 453.72 | 446.63 | 449.68 | 449.68 | 1,766 |
| May 22, 2024 | 443.99 | 449.91 | 441.34 | 448.28 | 448.28 | 638 |
| May 21, 2024 | 446.31 | 446.31 | 437.50 | 438.58 | 438.58 | 1,242 |
| May 20, 2024 | 446.44 | 447.67 | 443.24 | 446.88 | 446.88 | 567 |
| May 17, 2024 | 440.48 | 444.39 | 440.00 | 444.25 | 444.25 | 296 |
| May 16, 2024 | 434.96 | 439.78 | 433.20 | 439.01 | 439.01 | 200 |
| May 15, 2024 | 429.98 | 435.68 | 428.86 | 435.30 | 435.30 | 446 |
| May 14, 2024 | 429.40 | 429.93 | 422.66 | 425.30 | 425.30 | 549 |
| May 13, 2024 | 425.36 | 428.37 | 423.79 | 427.40 | 427.40 | 1,000 |
| May 10, 2024 | 421.66 | 421.66 | 417.50 | 421.51 | 421.51 | 548 |
| May 09, 2024 | 420.08 | 421.92 | 416.30 | 418.70 | 418.70 | 708 |
| May 08, 2024 | 409.96 | 425.70 | 409.96 | 423.48 | 423.48 | 1,412 |
| May 07, 2024 | 410.00 | 415.22 | 394.03 | 409.11 | 409.11 | 2,828 |
| May 03, 2024 | 400.00 | 405.71 | 398.41 | 401.03 | 401.03 | 673 |
| May 02, 2024 | 402.95 | 403.61 | 398.85 | 402.05 | 402.05 | 2,495 |
| May 01, 2024 | 392.00 | 400.72 | 392.00 | 400.26 | 400.26 | 463 |
| Apr 30, 2024 | 396.34 | 396.58 | 392.89 | 394.83 | 394.83 | 375 |
| Apr 29, 2024 | 398.80 | 399.54 | 395.79 | 396.54 | 396.54 | 519 |
| Apr 26, 2024 | 396.54 | 399.62 | 393.25 | 399.52 | 399.52 | 24,395 |
| Apr 25, 2024 | 402.67 | 404.62 | 393.37 | 400.35 | 400.35 | 1,046 |
| Apr 24, 2024 | 404.02 | 406.85 | 399.28 | 401.33 | 401.33 | 362 |
| Apr 23, 2024 | 403.60 | 406.85 | 403.60 | 405.06 | 405.06 | 464 |
| Apr 22, 2024 | 397.74 | 405.17 | 396.07 | 405.17 | 405.17 | 514 |
| Apr 19, 2024 | 393.00 | 396.99 | 393.00 | 393.50 | 393.50 | 2,056 |
| Apr 18, 2024 | 394.19 | 394.83 | 391.12 | 393.42 | 393.42 | 279 |
| Apr 17, 2024 | 397.05 | 397.83 | 392.25 | 392.91 | 392.91 | 2,650 |
| Apr 16, 2024 | 396.02 | 398.49 | 393.00 | 395.05 | 395.05 | 443 |
| Apr 15, 2024 | 400.45 | 402.39 | 397.85 | 397.85 | 397.85 | 2,726 |
| Apr 12, 2024 | 400.00 | 400.91 | 394.63 | 395.45 | 395.45 | 691 |
| Apr 11, 2024 | 403.50 | 404.04 | 398.98 | 402.99 | 402.99 | 417 |
| Apr 10, 2024 | 399.99 | 400.98 | 394.76 | 396.40 | 396.40 | 922 |
| Apr 09, 2024 | 405.88 | 406.48 | 399.66 | 401.80 | 401.80 | 70,366 |
| Apr 08, 2024 | 402.42 | 404.66 | 399.00 | 403.90 | 403.90 | 1,260 |
| Apr 05, 2024 | 405.93 | 409.54 | 400.64 | 409.03 | 409.03 | 1,050 |
| Apr 04, 2024 | 410.33 | 412.62 | 408.69 | 409.43 | 409.43 | 1,360 |
| Apr 03, 2024 | 410.48 | 414.15 | 410.17 | 410.81 | 410.81 | 631 |
| Apr 02, 2024 | 421.00 | 421.00 | 407.66 | 407.66 | 407.66 | 2,810 |
| Mar 28, 2024 | 417.62 | 420.50 | 415.54 | 419.07 | 419.07 | 772 |
| Mar 27, 2024 | 420.33 | 420.42 | 412.56 | 416.34 | 416.34 | 1,106 |
| Mar 26, 2024 | 417.38 | 418.83 | 415.03 | 418.06 | 418.06 | 1,836 |
| Mar 25, 2024 | 415.76 | 418.22 | 414.77 | 417.94 | 417.94 | 1,026 |
| Mar 22, 2024 | 417.76 | 417.99 | 412.37 | 415.55 | 415.55 | 1,185 |
| Mar 21, 2024 | 416.00 | 418.98 | 413.74 | 417.00 | 417.00 | 1,958 |
| Mar 20, 2024 | 414.33 | 415.38 | 409.50 | 412.61 | 412.61 | 785 |
| Mar 19, 2024 | 412.79 | 415.20 | 410.89 | 414.18 | 414.18 | 318 |
| Mar 18, 2024 | 409.46 | 415.46 | 409.02 | 413.81 | 413.81 | 1,358 |
| Mar 15, 2024 | 409.18 | 411.63 | 407.31 | 408.00 | 408.00 | 664 |
| Mar 14, 2024 | 413.58 | 414.11 | 408.37 | 409.36 | 409.36 | 1,284 |
| Mar 13, 2024 | 411.39 | 415.92 | 410.24 | 412.91 | 412.91 | 714 |
| Mar 12, 2024 | 413.00 | 414.30 | 409.02 | 412.29 | 412.29 | 512 |
| Mar 11, 2024 | 418.00 | 418.00 | 409.52 | 414.55 | 414.55 | 611 |
| Mar 08, 2024 | 412.34 | 415.85 | 410.54 | 414.86 | 414.86 | 3,817 |
| Mar 07, 2024 | 416.90 | 417.79 | 411.61 | 412.28 | 412.28 | 352 |
| Mar 06, 2024 | 414.23 | 418.50 | 411.76 | 412.34 | 412.34 | 721 |
| Mar 05, 2024 | 424.68 | 425.49 | 414.05 | 414.24 | 414.24 | 2,202 |
| Mar 04, 2024 | 432.80 | 433.90 | 424.14 | 424.54 | 424.54 | 1,538 |
| Mar 01, 2024 | 423.24 | 432.52 | 420.30 | 432.35 | 432.35 | 1,128 |
| Feb 29, 2024 | 428.51 | 429.09 | 420.26 | 424.06 | 424.06 | 409 |
| Feb 28, 2024 | 440.00 | 441.58 | 425.73 | 426.27 | 426.27 | 664 |
| Feb 27, 2024 | 434.13 | 436.29 | 431.02 | 433.01 | 433.01 | 527 |
| Feb 26, 2024 | 430.26 | 433.74 | 426.00 | 432.75 | 432.75 | 990 |
| Feb 23, 2024 | 429.46 | 434.45 | 429.46 | 430.46 | 430.46 | 2,679 |
| Feb 22, 2024 | 420.35 | 427.23 | 419.85 | 426.75 | 426.75 | 1,264 |
| Feb 21, 2024 | 421.01 | 423.39 | 416.90 | 416.94 | 416.94 | 962 |
| Feb 20, 2024 | 422.00 | 424.89 | 417.06 | 417.07 | 417.07 | 918 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 426.34 | 427.04 | 421.49 | 424.47 | 424.47 | 976 |
| Feb 15, 2024 | 419.79 | 426.17 | 418.22 | 425.60 | 425.60 | 653 |
| Feb 14, 2024 | 418.81 | 419.70 | 414.41 | 414.91 | 414.91 | 2,178 |
| Feb 13, 2024 | 417.36 | 419.41 | 413.21 | 413.43 | 413.43 | 390 |
| Feb 12, 2024 | 420.24 | 421.43 | 416.00 | 417.24 | 417.24 | 1,117 |
| Feb 09, 2024 | 425.96 | 425.96 | 419.55 | 423.04 | 423.04 | 1,209 |
| Feb 08, 2024 | 422.00 | 424.47 | 417.20 | 423.59 | 423.59 | 575 |
| Feb 07, 2024 | 417.36 | 426.49 | 416.65 | 424.65 | 424.65 | 978 |
| Feb 06, 2024 | 429.74 | 429.99 | 410.78 | 414.54 | 414.54 | 2,322 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.