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%WTI100.37▲ 3.31%
← VLE.LSE stock page

Volvere PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-102,490.002,495.002,460.002,460.002,460.00351
2025-11-072,490.002,529.002,487.002,490.002,490.0011,554
2025-11-062,490.002,515.002,490.002,490.002,490.00183
2025-11-052,490.002,540.002,490.002,490.002,490.00318
2025-11-042,510.002,525.002,485.002,490.002,490.001,861
2025-11-032,510.002,550.002,485.002,510.002,510.001,761
2025-10-312,510.002,570.002,485.002,510.002,510.002,485
2025-10-302,450.002,580.002,450.002,510.002,510.001,488
2025-10-292,450.002,500.002,400.002,450.002,450.001,361
2025-10-282,371.002,460.002,371.002,450.002,450.001,097
2025-10-272,365.002,437.202,365.002,370.002,370.00471
2025-10-242,330.402,340.002,330.402,340.002,340.00195
2025-10-232,320.002,320.002,303.002,320.002,320.0045
2025-10-222,270.002,380.002,246.502,320.002,320.005,898
2025-10-212,270.002,291.002,242.002,270.002,270.00336
2025-10-202,250.002,300.002,235.002,270.002,270.00469
2025-10-172,250.002,250.002,220.002,250.002,250.002,351
2025-10-162,250.002,275.002,250.002,250.002,250.00221
2025-10-152,270.002,275.002,220.202,250.002,250.002,172
2025-10-142,270.002,300.002,213.302,270.002,270.00473
2025-10-132,240.002,300.002,208.002,270.002,270.002,079
2025-10-102,240.002,249.002,192.002,240.002,240.00926
2025-10-092,300.002,300.002,180.002,240.002,240.002,483
2025-10-082,310.002,331.002,232.002,300.002,300.001,189
2025-10-072,310.002,337.002,240.002,310.002,310.00679
2025-10-062,370.002,370.002,240.002,310.002,310.002,473
2025-10-032,370.002,380.002,310.002,370.002,370.003,851
2025-10-022,370.002,390.002,300.002,370.002,370.002,502
2025-10-012,370.002,419.952,335.002,370.002,370.002,571
2025-09-302,350.002,398.002,300.002,350.002,350.001,119
2025-09-292,350.002,398.002,300.002,350.002,350.00848
2025-09-262,340.002,390.002,340.002,350.002,350.001,446
2025-09-252,300.802,340.002,300.802,320.002,320.002,362
2025-09-242,273.002,300.002,273.002,290.002,290.00670
2025-09-232,270.002,270.002,270.002,270.002,270.000
2025-09-222,240.002,300.002,230.002,270.002,270.003,581
2025-09-192,240.002,280.002,171.402,240.002,240.0013,145
2025-09-182,230.002,270.002,215.002,240.002,240.00582
2025-09-172,223.002,257.002,223.002,230.002,230.001,683
2025-09-162,190.002,239.002,170.112,190.002,190.004,951
2025-09-152,155.002,240.002,155.002,190.002,190.008,666
2025-09-122,105.002,195.002,105.002,150.002,150.0012,075
2025-09-112,080.002,127.002,055.002,080.002,080.00699
2025-09-102,080.002,080.002,078.502,080.002,080.001,156
2025-09-092,080.002,080.002,080.002,080.002,080.000
2025-09-082,080.002,130.002,080.002,080.002,080.001,539
2025-09-052,080.002,080.002,080.002,080.002,080.000
2025-09-042,080.002,130.002,080.002,080.002,080.0010
2025-09-032,080.002,137.002,080.002,080.002,080.0070
2025-09-022,080.002,140.002,080.002,080.002,080.001,266
2025-09-012,080.002,140.002,080.002,080.002,080.00285
2025-08-292,080.002,086.002,080.002,080.002,080.00617
2025-08-282,080.002,080.002,080.002,080.002,080.00200
2025-08-272,080.002,145.002,080.002,080.002,080.00371
2025-08-262,080.002,144.002,080.002,080.002,080.00147
2025-08-222,080.002,125.002,080.002,080.002,080.001,229
2025-08-212,080.002,125.002,080.002,080.002,080.00204
2025-08-202,080.002,120.002,080.002,080.002,080.00176
2025-08-192,080.002,125.002,000.002,080.002,080.00535
2025-08-182,080.002,125.002,070.002,080.002,080.0013
← NewerPage 5 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.