Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2,250.00 | 2,258.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,843 |
| 2026-10-20 | 2,250.00 | 2,262.00 | 2,250.00 | 2,250.00 | 2,250.00 | 170 |
| 2026-10-19 | 2,250.00 | 2,250.00 | 2,200.00 | 2,250.00 | 2,250.00 | 3 |
| 2026-10-16 | 2,280.00 | 2,290.00 | 2,280.00 | 2,280.00 | 2,280.00 | 460 |
| 2026-10-15 | 2,250.00 | 2,290.00 | 2,250.00 | 2,250.00 | 2,250.00 | 685 |
| 2026-10-14 | 2,250.00 | 2,258.00 | 2,250.00 | 2,250.00 | 2,250.00 | 444 |
| 2026-10-13 | 2,250.00 | 2,262.00 | 2,250.00 | 2,250.00 | 2,250.00 | 400 |
| 2026-10-12 | 2,250.00 | 2,300.00 | 2,200.00 | 2,250.00 | 2,250.00 | 694 |
| 2026-10-09 | 2,250.00 | 2,300.00 | 2,250.00 | 2,250.00 | 2,250.00 | 85 |
| 2026-10-08 | 2,250.00 | 2,300.00 | 2,233.00 | 2,250.00 | 2,250.00 | 75 |
| 2026-10-07 | 2,250.00 | 2,300.00 | 2,250.00 | 2,250.00 | 2,250.00 | 176 |
| 2026-10-06 | 2,250.00 | 2,290.00 | 2,250.00 | 2,250.00 | 2,250.00 | 326 |
| 2026-10-05 | 2,220.00 | 2,300.00 | 2,140.00 | 2,250.00 | 2,250.00 | 26 |
| 2026-10-02 | 2,230.00 | 2,300.00 | 2,230.00 | 2,230.00 | 2,230.00 | 37 |
| 2026-10-01 | 2,230.00 | 2,230.00 | 2,211.11 | 2,230.00 | 2,230.00 | 500 |
| 2026-09-30 | 2,230.00 | 2,290.00 | 2,206.00 | 2,230.00 | 2,230.00 | 1,764 |
| 2026-09-29 | 2,230.00 | 2,300.00 | 2,230.00 | 2,230.00 | 2,230.00 | 82 |
| 2026-09-28 | 2,230.00 | 2,300.00 | 2,165.00 | 2,230.00 | 2,230.00 | 2,233 |
| 2026-09-25 | 2,186.00 | 2,220.00 | 2,186.00 | 2,190.00 | 2,190.00 | 1,616 |
| 2026-09-24 | 2,160.00 | 2,220.00 | 2,160.00 | 2,160.00 | 2,160.00 | 21,599 |
| 2026-09-23 | 2,160.00 | 2,220.00 | 2,160.00 | 2,160.00 | 2,160.00 | 513 |
| 2026-09-22 | 2,150.00 | 2,200.00 | 2,150.00 | 2,150.00 | 2,150.00 | 903 |
| 2026-09-21 | 2,147.00 | 2,200.00 | 2,147.00 | 2,150.00 | 2,150.00 | 3,073 |
| 2026-09-18 | 2,120.00 | 2,200.00 | 2,100.00 | 2,160.00 | 2,160.00 | 37,800 |
| 2026-09-17 | 2,113.00 | 2,140.00 | 2,113.00 | 2,140.00 | 2,140.00 | 3,616 |
| 2026-09-16 | 2,100.00 | 2,120.00 | 1,916.00 | 2,100.00 | 2,100.00 | 34,287 |
| 2026-09-15 | 2,160.00 | 2,200.00 | 2,120.00 | 2,160.00 | 2,160.00 | 815 |
| 2026-09-14 | 2,160.00 | 2,200.00 | 2,120.00 | 2,160.00 | 2,160.00 | 1,007 |
| 2026-09-11 | 2,160.00 | 2,170.00 | 2,160.00 | 2,160.00 | 2,160.00 | 252 |
| 2026-09-10 | 2,160.00 | 2,160.00 | 2,128.80 | 2,160.00 | 2,160.00 | 235 |
| 2026-09-09 | 2,160.00 | 2,160.00 | 2,123.00 | 2,160.00 | 2,160.00 | 4,371 |
| 2026-09-08 | 2,160.00 | 2,200.00 | 2,160.00 | 2,160.00 | 2,160.00 | 26 |
| 2026-09-07 | 2,150.00 | 2,190.00 | 2,100.00 | 2,160.00 | 2,160.00 | 99 |
| 2026-09-04 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0 |
| 2026-09-03 | 2,150.00 | 2,200.00 | 2,100.00 | 2,150.00 | 2,150.00 | 54 |
| 2026-09-02 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0 |
| 2026-09-01 | 2,150.00 | 2,200.00 | 2,122.00 | 2,150.00 | 2,150.00 | 17 |
| 2026-08-28 | 2,120.00 | 2,200.00 | 2,100.00 | 2,150.00 | 2,150.00 | 468 |
| 2026-08-27 | 2,120.00 | 2,120.00 | 2,089.60 | 2,120.00 | 2,120.00 | 647 |
| 2026-08-26 | 2,120.00 | 2,200.00 | 2,120.00 | 2,120.00 | 2,120.00 | 261 |
| 2026-08-25 | 2,120.00 | 2,120.00 | 2,071.00 | 2,120.00 | 2,120.00 | 89 |
| 2026-08-24 | 2,070.00 | 2,180.00 | 2,044.00 | 2,070.00 | 2,070.00 | 2,279 |
| 2026-08-21 | 2,050.00 | 2,085.00 | 2,010.00 | 2,070.00 | 2,070.00 | 863 |
| 2026-08-20 | 2,050.00 | 2,060.00 | 2,005.00 | 2,060.00 | 2,060.00 | 1,126 |
| 2026-08-19 | 2,050.00 | 2,060.00 | 2,010.00 | 2,060.00 | 2,060.00 | 1,445 |
| 2026-08-18 | 2,050.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 173 |
| 2026-08-17 | 2,060.00 | 2,100.00 | 2,020.00 | 2,080.00 | 2,080.00 | 2,886 |
| 2026-08-14 | 2,090.00 | 2,100.00 | 2,000.00 | 2,020.00 | 2,020.00 | 6,078 |
| 2026-08-13 | 2,060.00 | 2,060.00 | 2,020.00 | 2,060.00 | 2,060.00 | 1,087 |
| 2026-08-12 | 2,110.00 | 2,110.00 | 2,020.00 | 2,110.00 | 2,110.00 | 2,430 |
| 2026-08-11 | 2,110.00 | 2,110.00 | 2,029.00 | 2,110.00 | 2,110.00 | 174 |
| 2026-08-10 | 2,110.00 | 2,200.00 | 2,029.00 | 2,080.00 | 2,080.00 | 2,516 |
| 2026-08-07 | 2,100.00 | 2,100.00 | 2,010.00 | 2,100.00 | 2,100.00 | 4,050 |
| 2026-08-06 | 2,110.00 | 2,200.00 | 2,033.00 | 2,110.00 | 2,110.00 | 156 |
| 2026-08-05 | 2,110.00 | 2,200.00 | 2,033.00 | 2,110.00 | 2,110.00 | 556 |
| 2026-08-04 | 2,100.00 | 2,125.00 | 2,030.00 | 2,100.00 | 2,100.00 | 911 |
| 2026-08-03 | 2,100.00 | 2,118.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1,209 |
| 2026-07-31 | 2,100.00 | 2,125.00 | 2,011.00 | 2,100.00 | 2,100.00 | 3,820 |
| 2026-07-30 | 2,100.00 | 2,100.00 | 2,057.00 | 2,100.00 | 2,100.00 | 1,166 |
| 2026-07-29 | 2,120.00 | 2,200.00 | 2,050.00 | 2,100.00 | 2,100.00 | 1,889 |
Page 1 of 22 · 1,262 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.