See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← VLE.LSE stock page

Volvere PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-282,120.002,120.002,049.602,120.002,120.003,397
2026-07-272,150.002,200.002,077.002,120.002,120.001,337
2026-07-242,150.002,168.002,076.262,150.002,150.001,807
2026-07-232,150.002,150.002,150.002,150.002,150.000
2026-07-222,150.002,150.002,105.002,150.002,150.00519
2026-07-212,120.002,200.002,080.002,150.002,150.002,268
2026-07-202,120.002,140.002,075.002,100.002,100.0010,583
2026-07-172,140.002,140.002,100.002,120.002,120.003,468
2026-07-162,150.002,150.002,105.002,150.002,150.00358
2026-07-152,160.002,160.002,120.002,160.002,160.00240
2026-07-142,160.002,160.002,120.002,160.002,160.00498
2026-07-132,180.002,240.002,100.002,160.002,160.002,661
2026-07-102,189.002,189.002,120.002,180.002,180.006,004
2026-07-092,180.002,210.002,180.002,210.002,210.00347
2026-07-082,210.002,210.002,188.552,210.002,210.0046
2026-07-072,240.002,240.002,125.002,210.002,210.002,622
2026-07-062,200.002,300.002,180.002,240.002,240.002,706
2026-07-032,240.002,300.002,180.002,240.002,240.00100
2026-07-022,240.002,275.002,180.002,240.002,240.00614
2026-07-012,200.002,300.002,140.002,240.002,240.00496
2026-06-302,200.002,200.002,100.002,200.002,200.003,400
2026-06-292,230.002,300.002,180.002,230.002,230.00136
2026-06-262,250.002,300.002,160.002,220.002,220.002,119
2026-06-252,260.002,300.002,200.002,250.002,250.001,103
2026-06-242,260.002,260.002,220.002,260.002,260.00360
2026-06-232,260.002,260.002,260.002,260.002,260.000
2026-06-222,260.002,300.002,260.002,260.002,260.004
2026-06-192,250.002,260.002,212.202,260.002,260.002,142
2026-06-182,260.002,300.002,200.002,270.002,270.002,784
2026-06-172,270.002,300.002,200.002,260.002,260.005,847
2026-06-162,298.002,298.002,200.002,270.002,270.001,579
2026-06-152,320.002,400.002,260.002,320.002,320.00418
2026-06-122,320.002,360.002,242.002,320.002,320.001,445
2026-06-112,300.002,400.002,248.002,320.002,320.001,243
2026-06-102,300.002,300.002,200.002,240.002,240.001,525
2026-06-092,340.002,400.002,281.002,320.002,320.00508
2026-06-082,340.002,400.002,280.002,340.002,340.00615
2026-06-052,350.002,400.002,300.002,350.002,350.00735
2026-06-042,410.002,440.002,250.002,360.002,360.004,059
2026-06-032,500.002,500.002,400.002,410.002,410.001,204
2026-06-022,560.002,600.002,420.002,540.002,540.002,094
2026-06-012,610.002,610.002,540.002,570.002,570.00914
2026-05-292,650.002,700.002,580.002,630.002,630.002,001
2026-05-282,650.002,700.002,650.002,650.002,650.006
2026-05-272,670.002,700.002,582.002,650.002,650.002,649
2026-05-262,670.002,700.002,600.002,670.002,670.00555
2026-05-222,670.002,740.002,661.162,670.002,670.001,052
2026-05-212,650.002,740.002,650.002,660.002,660.0011,335
2026-05-202,640.002,700.002,580.002,640.002,640.001,562
2026-05-192,570.002,661.602,570.002,640.002,640.0021,616
2026-05-182,550.002,597.002,500.002,570.002,570.002,843
2026-05-152,650.002,700.002,403.002,600.002,600.00137,854
2026-05-142,650.002,700.002,631.002,640.002,640.001,455
2026-05-132,650.002,700.002,630.002,650.002,650.00981
2026-05-122,650.002,700.002,630.002,650.002,650.00483
2026-05-112,650.002,700.002,600.002,650.002,650.001,462
2026-05-082,650.002,675.002,630.002,650.002,650.001,434
2026-05-072,650.002,675.002,600.002,650.002,650.00765
2026-05-062,650.002,700.002,600.002,650.002,650.00485
2026-05-052,650.002,685.002,605.002,650.002,650.00350
← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.