Education
About Us
Working with TipRanks
Follow Us
Verisure Plc (SE:VSURE)
:VSURE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
13.72
13.99
13.64
13.97
13.97
+1.48%
723,167
―
Dec 17, 2025
13.90
14.05
13.70
13.76
13.76
-0.75%
369,087
―
Dec 16, 2025
13.98
14.02
13.78
13.87
13.87
-0.66%
286,896
―
Dec 15, 2025
13.97
14.28
13.91
13.96
13.96
-0.06%
575,363
―
Dec 12, 2025
13.56
14.12
13.47
13.97
13.97
+3.04%
772,203
―
Dec 11, 2025
13.90
13.93
13.34
13.56
13.56
-2.31%
1,391,604
―
Dec 10, 2025
13.93
14.33
13.88
13.88
13.88
-0.53%
504,979
―
Dec 09, 2025
14.40
14.51
13.92
13.95
13.95
-1.97%
441,207
―
Dec 08, 2025
14.80
14.93
14.23
14.23
14.23
-2.92%
503,453
―
Dec 05, 2025
14.44
14.82
14.32
14.66
14.66
+2.50%
1,095,418
―
Dec 04, 2025
14.54
14.61
13.90
14.30
14.30
-1.07%
1,369,265
―
Dec 03, 2025
15.25
15.31
14.45
14.45
14.45
-4.61%
1,067,964
―
Dec 02, 2025
15.88
15.88
15.15
15.15
15.15
-3.13%
660,775
―
Dec 01, 2025
16.08
16.18
15.54
15.64
15.64
-5.33%
824,847
―
Nov 28, 2025
15.40
16.52
15.03
16.52
16.52
+7.45%
2,559,994
―
Nov 27, 2025
15.75
15.92
15.38
15.38
15.38
-1.75%
580,085
―
Nov 26, 2025
16.32
16.40
15.50
15.65
15.65
-0.33%
1,143,928
―
Nov 25, 2025
15.64
16.00
15.41
15.70
15.70
+0.94%
590,915
―
Nov 24, 2025
15.72
16.00
15.51
15.56
15.56
+1.71%
786,156
―
Nov 21, 2025
15.33
15.48
15.10
15.29
15.29
+0.17%
225,879
―
Nov 20, 2025
15.53
15.56
15.25
15.27
15.27
-0.50%
187,002
―
Nov 19, 2025
15.54
15.81
15.28
15.35
15.34
-1.00%
240,635
―
Nov 18, 2025
16.35
16.40
15.21
15.50
15.50
-4.32%
844,080
―
Nov 17, 2025
16.00
16.39
15.95
16.20
16.20
+1.25%
338,099
―
Nov 14, 2025
16.02
16.20
15.92
16.00
16.00
+0.06%
249,934
―
Nov 13, 2025
16.30
16.34
15.75
15.99
15.99
-1.87%
227,000
―
Nov 12, 2025
16.30
16.36
15.94
16.30
16.30
+0.12%
311,828
―
Nov 11, 2025
16.10
16.36
15.86
16.28
16.28
+0.90%
572,695
―
Nov 10, 2025
15.86
16.13
15.72
16.13
16.13
+1.70%
242,135
―
Nov 07, 2025
15.97
15.97
15.41
15.86
15.86
+0.06%
291,999
―
Nov 06, 2025
15.65
16.17
15.35
15.85
15.85
+1.31%
596,252
―
Nov 05, 2025
15.40
15.98
15.24
15.65
15.64
+1.23%
311,220
―
Nov 04, 2025
15.59
15.89
15.36
15.46
15.46
-1.12%
350,766
―
Nov 03, 2025
16.12
16.12
15.52
15.63
15.63
-2.50%
480,839
―
Oct 31, 2025
16.12
16.27
15.82
16.03
16.03
-0.50%
107,056
―
Oct 30, 2025
15.95
16.40
15.85
16.11
16.11
+0.69%
265,287
―
Oct 29, 2025
16.06
16.29
15.76
16.00
16.00
-0.84%
355,920
―
Oct 28, 2025
16.27
16.29
15.87
16.14
16.14
-0.40%
359,571
―
Oct 27, 2025
16.40
16.45
16.01
16.20
16.20
-1.22%
266,391
―
Oct 24, 2025
16.40
16.50
15.98
16.40
16.40
0.00%
217,926
―
Oct 23, 2025
15.85
16.47
15.84
16.40
16.40
+4.19%
374,047
―
Oct 22, 2025
15.67
15.94
15.30
15.74
15.74
+0.25%
446,510
―
Oct 21, 2025
15.74
15.75
15.33
15.70
15.70
-0.32%
600,846
―
Oct 20, 2025
15.60
15.80
15.37
15.75
15.75
+2.27%
452,703
―
Oct 17, 2025
16.16
16.16
15.10
15.40
15.40
-5.06%
2,459,721
―
Oct 16, 2025
16.36
16.52
16.17
16.22
16.22
+0.19%
9,858,162
―
Oct 15, 2025
15.96
16.55
15.95
16.19
16.19
+2.40%
856,639
―
Oct 14, 2025
16.38
16.38
15.75
15.81
15.81
-3.45%
745,524
―
Oct 13, 2025
16.25
16.62
16.18
16.38
16.38
+1.27%
1,474,532
―
Oct 10, 2025
16.18
16.45
15.81
16.17
16.17
+1.06%
1,157,632
―
Rows: