See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.43▲ 2.35%
← VLE.LSE stock page

Volvere PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-052,650.002,685.002,605.002,650.002,650.00350
2026-05-012,650.002,675.002,630.002,650.002,650.00184
2026-04-302,650.002,650.002,600.002,650.002,650.0021,018
2026-04-292,650.002,655.002,639.002,650.002,650.00341
2026-04-282,650.002,680.002,612.002,650.002,650.0018,568
2026-04-272,650.002,700.002,612.002,640.002,640.008,489
2026-04-242,650.002,700.002,612.002,650.002,650.002,244
2026-04-232,650.002,652.002,612.002,650.002,650.00543
2026-04-222,650.002,680.002,612.002,650.002,650.00526
2026-04-212,650.002,700.002,600.002,650.002,650.00203
2026-04-202,650.002,700.002,600.002,650.002,650.004,209
2026-04-172,650.002,700.002,600.002,650.002,650.00460
2026-04-162,650.002,668.002,633.002,650.002,650.0014
2026-04-152,620.002,700.002,540.002,650.002,650.001,397
2026-04-142,620.002,648.802,540.002,620.002,620.00386
2026-04-132,620.002,700.002,552.002,620.002,620.0095
2026-04-102,620.002,700.002,556.002,620.002,620.002,134
2026-04-092,620.002,700.002,540.002,620.002,620.00554
2026-04-082,620.002,668.002,620.002,620.002,620.00590
2026-04-072,620.002,668.002,556.002,620.002,620.00236
2026-04-022,620.002,700.002,556.002,620.002,620.001,265
2026-04-012,620.002,668.002,580.002,620.002,620.001,018
2026-03-312,620.002,700.002,565.602,620.002,620.001,090
2026-03-302,620.002,700.002,620.002,620.002,620.0096
2026-03-272,620.002,659.002,580.002,620.002,620.008,166
2026-03-262,620.002,700.002,540.002,620.002,620.005
2026-03-252,620.002,695.002,565.602,620.002,620.006,863
2026-03-242,620.002,670.002,620.002,620.002,620.0020
2026-03-232,570.002,680.002,555.602,630.002,630.002,736
2026-03-202,570.002,570.002,555.602,570.002,570.0020,932
2026-03-192,570.002,599.342,540.002,570.002,570.003,757
2026-03-182,550.002,600.002,550.002,570.002,570.004,307
2026-03-172,550.002,560.002,400.002,540.002,540.009,605
2026-03-162,550.002,568.002,500.002,550.002,550.001,031
2026-03-132,550.002,600.002,505.002,550.002,550.001,554
2026-03-122,550.002,550.002,505.002,550.002,550.0031
2026-03-112,500.002,600.002,500.002,550.002,550.00405
2026-03-102,450.002,500.002,400.002,450.002,450.001,659
2026-03-092,450.002,500.002,420.002,420.002,420.001,777
2026-03-062,450.002,495.002,400.002,450.002,450.002,353
2026-03-052,450.002,450.002,450.002,450.002,450.00909
2026-03-042,650.002,700.002,419.202,450.002,450.007,034
2026-03-032,650.002,660.002,600.002,650.002,650.001,115
2026-03-022,650.002,660.002,600.002,650.002,650.00720
2026-02-272,700.002,800.002,600.002,650.002,650.001,696
2026-02-262,700.002,734.002,660.002,700.002,700.00883
2026-02-252,700.002,800.002,600.002,700.002,700.00704
2026-02-242,700.002,760.002,660.002,700.002,700.00255
2026-02-232,650.002,800.002,600.002,700.002,700.002,540
2026-02-202,650.002,700.002,622.002,650.002,650.004,647
2026-02-192,550.002,700.002,550.002,640.002,640.002,805
2026-02-182,550.002,600.002,536.002,550.002,550.001,131
2026-02-172,550.002,600.002,500.002,550.002,550.00327
2026-02-162,550.002,600.002,516.002,550.002,550.002,202
2026-02-132,550.002,600.002,550.002,550.002,550.001,715
2026-02-122,570.002,600.002,500.002,550.002,550.003,005
2026-02-112,550.002,600.002,545.002,550.002,550.001,055
2026-02-102,550.002,554.002,500.002,550.002,550.002,039
2026-02-092,550.002,557.002,510.002,550.002,550.00547
2026-02-062,550.002,600.002,500.002,550.002,550.001,112
← NewerPage 3 of 22 · 1,268 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.