Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 2,550.00 | 2,570.00 | 2,510.00 | 2,550.00 | 2,550.00 | 871 |
| 2026-02-04 | 2,550.00 | 2,550.00 | 2,500.00 | 2,550.00 | 2,550.00 | 1,664 |
| 2026-02-03 | 2,550.00 | 2,600.00 | 2,500.00 | 2,550.00 | 2,550.00 | 781 |
| 2026-02-02 | 2,550.00 | 2,600.00 | 2,530.00 | 2,550.00 | 2,550.00 | 806 |
| 2026-01-30 | 2,550.00 | 2,600.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,358 |
| 2026-01-29 | 2,550.00 | 2,600.00 | 2,530.00 | 2,550.00 | 2,550.00 | 5,400 |
| 2026-01-28 | 2,550.00 | 2,600.00 | 2,506.00 | 2,550.00 | 2,550.00 | 4,926 |
| 2026-01-27 | 2,550.00 | 2,576.85 | 2,550.00 | 2,550.00 | 2,550.00 | 2,710 |
| 2026-01-26 | 2,540.00 | 2,600.00 | 2,506.00 | 2,550.00 | 2,550.00 | 5,756 |
| 2026-01-23 | 2,540.00 | 2,600.00 | 2,480.00 | 2,540.00 | 2,540.00 | 869 |
| 2026-01-22 | 2,540.00 | 2,600.00 | 2,486.00 | 2,540.00 | 2,540.00 | 1,303 |
| 2026-01-21 | 2,510.00 | 2,538.20 | 2,480.00 | 2,510.00 | 2,510.00 | 1,625 |
| 2026-01-20 | 2,500.00 | 2,510.00 | 2,482.00 | 2,510.00 | 2,510.00 | 1,547 |
| 2026-01-19 | 2,500.00 | 2,506.00 | 2,475.00 | 2,500.00 | 2,500.00 | 1,032 |
| 2026-01-16 | 2,470.00 | 2,500.00 | 2,455.00 | 2,500.00 | 2,500.00 | 1,425 |
| 2026-01-15 | 2,450.00 | 2,500.00 | 2,430.00 | 2,470.00 | 2,470.00 | 1,079 |
| 2026-01-14 | 2,450.00 | 2,500.00 | 2,430.00 | 2,450.00 | 2,450.00 | 636 |
| 2026-01-13 | 2,450.00 | 2,450.00 | 2,400.00 | 2,450.00 | 2,450.00 | 883 |
| 2026-01-12 | 2,450.00 | 2,500.00 | 2,401.00 | 2,450.00 | 2,450.00 | 419 |
| 2026-01-09 | 2,450.00 | 2,500.00 | 2,400.00 | 2,450.00 | 2,450.00 | 4,434 |
| 2026-01-08 | 2,419.00 | 2,419.00 | 2,400.00 | 2,400.00 | 2,400.00 | 4,685 |
| 2026-01-07 | 2,450.00 | 2,450.00 | 2,400.00 | 2,450.00 | 2,450.00 | 577 |
| 2026-01-06 | 2,500.00 | 2,500.00 | 2,400.00 | 2,450.00 | 2,450.00 | 4,741 |
| 2026-01-05 | 2,500.00 | 2,540.00 | 2,415.00 | 2,500.00 | 2,500.00 | 1,894 |
| 2026-01-02 | 2,500.00 | 2,550.00 | 2,500.00 | 2,500.00 | 2,500.00 | 3,104 |
| 2025-12-31 | 2,500.00 | 2,520.00 | 2,488.00 | 2,500.00 | 2,500.00 | 3,252 |
| 2025-12-30 | 2,500.00 | 2,528.00 | 2,485.00 | 2,500.00 | 2,500.00 | 2,048 |
| 2025-12-29 | 2,500.00 | 2,538.00 | 2,500.00 | 2,500.00 | 2,500.00 | 831 |
| 2025-12-24 | 2,500.00 | 2,535.00 | 2,500.00 | 2,500.00 | 2,500.00 | 57 |
| 2025-12-23 | 2,500.00 | 2,538.00 | 2,485.00 | 2,500.00 | 2,500.00 | 287 |
| 2025-12-22 | 2,500.00 | 2,538.00 | 2,485.00 | 2,500.00 | 2,500.00 | 1,692 |
| 2025-12-19 | 2,500.00 | 2,500.00 | 2,484.00 | 2,500.00 | 2,500.00 | 70 |
| 2025-12-18 | 2,500.00 | 2,540.00 | 2,500.00 | 2,500.00 | 2,500.00 | 200 |
| 2025-12-17 | 2,500.00 | 2,593.49 | 2,475.00 | 2,500.00 | 2,500.00 | 515 |
| 2025-12-16 | 2,500.00 | 2,542.00 | 2,400.00 | 2,500.00 | 2,500.00 | 1,672 |
| 2025-12-15 | 2,500.00 | 2,594.00 | 2,477.00 | 2,500.00 | 2,500.00 | 482 |
| 2025-12-12 | 2,500.00 | 2,545.00 | 2,475.00 | 2,500.00 | 2,500.00 | 979 |
| 2025-12-11 | 2,455.00 | 2,550.00 | 2,455.00 | 2,500.00 | 2,500.00 | 2,051 |
| 2025-12-10 | 2,450.00 | 2,500.00 | 2,450.00 | 2,450.00 | 2,450.00 | 1,236 |
| 2025-12-09 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0 |
| 2025-12-08 | 2,450.00 | 2,485.00 | 2,400.00 | 2,450.00 | 2,450.00 | 4,288 |
| 2025-12-05 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0 |
| 2025-12-04 | 2,450.00 | 2,464.00 | 2,450.00 | 2,450.00 | 2,450.00 | 15 |
| 2025-12-03 | 2,420.00 | 2,470.00 | 2,420.00 | 2,420.00 | 2,420.00 | 21,436 |
| 2025-12-02 | 2,420.00 | 2,420.00 | 2,380.00 | 2,420.00 | 2,420.00 | 1,760 |
| 2025-12-01 | 2,420.00 | 2,496.80 | 2,385.00 | 2,420.00 | 2,420.00 | 194 |
| 2025-11-28 | 2,420.00 | 2,420.00 | 2,385.00 | 2,390.00 | 2,390.00 | 20,031 |
| 2025-11-27 | 2,420.00 | 2,473.00 | 2,388.00 | 2,420.00 | 2,420.00 | 51 |
| 2025-11-26 | 2,400.00 | 2,420.00 | 2,385.00 | 2,420.00 | 2,420.00 | 1,008 |
| 2025-11-25 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0 |
| 2025-11-24 | 2,400.00 | 2,480.00 | 2,385.00 | 2,400.00 | 2,400.00 | 347 |
| 2025-11-21 | 2,400.00 | 2,480.00 | 2,320.00 | 2,400.00 | 2,400.00 | 1,170 |
| 2025-11-20 | 2,375.00 | 2,476.80 | 2,375.00 | 2,400.00 | 2,400.00 | 1,483 |
| 2025-11-19 | 2,370.00 | 2,370.00 | 2,350.00 | 2,370.00 | 2,370.00 | 573 |
| 2025-11-18 | 2,370.00 | 2,440.00 | 2,350.00 | 2,370.00 | 2,370.00 | 602 |
| 2025-11-17 | 2,333.00 | 2,450.00 | 2,333.00 | 2,370.00 | 2,370.00 | 2,723 |
| 2025-11-14 | 2,330.00 | 2,333.00 | 2,330.00 | 2,330.00 | 2,330.00 | 15,033 |
| 2025-11-13 | 2,325.00 | 2,340.00 | 2,325.00 | 2,330.00 | 2,330.00 | 1,325 |
| 2025-11-12 | 2,401.60 | 2,401.60 | 2,311.00 | 2,320.00 | 2,320.00 | 1,527 |
| 2025-11-11 | 2,450.00 | 2,450.00 | 2,410.00 | 2,410.00 | 2,410.00 | 3,161 |
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.