Education
About Us
Working with TipRanks
Follow Us
Verisure Plc (SE:VSURE)
:VSURE
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
8.28
8.74
8.25
8.67
8.67
+2.73%
643,893
0.43
Mar 13, 2026
8.41
8.52
8.15
8.44
8.44
-0.25%
1,312,458
0.88
Mar 12, 2026
8.50
8.73
8.43
8.46
8.46
-2.05%
773,129
0.52
Mar 11, 2026
8.70
8.70
8.45
8.64
8.64
-1.16%
1,275,918
0.86
Mar 10, 2026
8.80
8.92
8.65
8.74
8.74
-0.30%
1,318,716
0.89
Mar 09, 2026
8.73
8.78
8.55
8.77
8.77
-1.02%
1,257,185
0.85
Mar 06, 2026
9.10
9.28
8.76
8.86
8.86
-2.43%
1,995,642
1.38
Mar 05, 2026
8.83
9.38
8.75
9.08
9.08
+2.67%
1,407,816
0.98
Mar 04, 2026
8.87
9.15
8.75
8.84
8.84
-0.08%
1,612,158
1.13
Mar 03, 2026
9.08
9.16
8.62
8.85
8.85
-1.75%
1,441,747
1.01
Mar 02, 2026
9.21
9.46
9.04
9.01
9.01
-4.66%
1,271,677
0.90
Feb 27, 2026
9.31
9.86
9.30
9.45
9.45
+1.49%
22,744,340
21.29
Feb 26, 2026
9.39
9.50
9.23
9.31
9.31
-0.74%
1,632,739
1.55
Feb 25, 2026
9.41
9.52
9.22
9.38
9.38
-0.32%
1,989,389
1.87
Feb 24, 2026
9.62
9.70
9.33
9.41
9.41
-2.23%
1,673,105
1.60
Feb 23, 2026
9.68
9.91
9.59
9.62
9.62
-1.35%
1,082,122
1.03
Feb 20, 2026
9.79
10.08
9.64
9.75
9.75
-0.53%
2,740,166
2.70
Feb 19, 2026
10.01
10.17
9.75
9.80
9.80
-2.10%
1,718,890
1.72
Feb 18, 2026
10.22
10.27
9.90
10.01
10.01
+0.14%
1,333,382
1.36
Feb 17, 2026
10.00
10.21
9.76
10.00
10.00
+1.02%
1,205,599
1.25
Feb 16, 2026
10.45
10.64
9.62
9.90
9.90
-4.65%
3,324,364
3.63
Feb 13, 2026
10.68
10.86
10.35
10.38
10.38
-0.69%
2,228,178
2.49
Feb 12, 2026
13.27
13.27
10.35
10.45
10.45
-16.38%
6,988,271
8.86
Feb 11, 2026
13.00
13.14
12.45
12.50
12.50
-3.34%
1,875,969
2.46
Feb 10, 2026
12.94
13.16
12.72
12.93
12.93
+0.72%
1,426,165
1.92
Feb 09, 2026
12.10
12.90
12.10
12.84
12.84
+7.02%
1,408,468
1.94
Feb 06, 2026
11.70
12.10
11.69
12.00
12.00
+2.56%
1,482,008
2.08
Feb 05, 2026
12.10
12.10
11.52
11.70
11.70
-2.42%
2,076,679
3.04
Feb 04, 2026
12.85
12.98
11.73
11.99
11.99
-6.69%
2,215,278
3.39
Feb 03, 2026
13.90
13.95
12.26
12.85
12.85
-6.94%
2,915,819
4.73
Feb 02, 2026
13.63
14.06
13.58
13.81
13.81
+0.29%
347,198
0.56
Jan 30, 2026
13.67
13.94
13.58
13.77
13.77
+1.43%
411,571
0.67
Jan 29, 2026
14.02
14.04
13.57
13.57
13.57
-3.35%
693,162
1.13
Jan 28, 2026
14.20
14.36
14.01
14.04
14.04
-1.93%
716,514
1.19
Jan 27, 2026
14.00
14.43
13.76
14.32
14.32
+1.91%
558,707
0.94
Jan 26, 2026
14.30
14.48
14.05
14.05
14.05
-1.44%
298,460
0.50
Jan 23, 2026
14.22
14.33
14.02
14.26
14.26
+1.16%
574,136
0.97
Jan 22, 2026
14.83
14.90
14.09
14.09
14.09
-4.38%
883,817
1.51
Jan 21, 2026
14.70
14.78
14.38
14.74
14.74
+0.07%
551,110
0.95
Jan 20, 2026
14.57
14.73
14.43
14.73
14.73
+0.61%
600,113
1.04
Jan 19, 2026
14.76
14.86
14.47
14.64
14.64
-2.02%
1,047,079
1.85
Jan 16, 2026
14.80
15.15
14.62
14.94
14.94
+0.82%
705,629
1.25
Jan 15, 2026
14.60
14.94
14.35
14.82
14.82
+1.44%
447,579
0.79
Jan 14, 2026
14.82
15.00
14.56
14.61
14.61
-0.95%
558,680
0.94
Jan 13, 2026
15.12
15.19
14.64
14.75
14.75
-2.45%
556,123
0.75
Jan 12, 2026
15.32
15.34
15.02
15.12
15.12
-1.18%
396,495
0.53
Jan 09, 2026
14.57
15.35
14.57
15.30
15.30
+5.01%
1,059,274
1.42
Jan 08, 2026
14.64
14.66
14.50
14.57
14.57
-0.55%
398,218
0.52
Jan 07, 2026
13.98
14.73
13.98
14.65
14.65
+5.98%
811,842
1.06
Jan 06, 2026
13.82
14.18
13.81
13.82
13.82
0.00%
0
0.00
Rows: