Skip to main content
logo
Volvere plc (AIM:VLE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,510.00
0.00 (0.00%)
Oct 31, 2025, 4:08 PM GMT+1

Volvere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,485.002,570.002,485.002,510.002,510.00-1,485
Oct 30, 20252,450.002,580.002,450.002,510.002,510.002.45%1,875
Oct 29, 20252,450.002,500.002,400.002,450.002,450.00-1,760
Oct 28, 20252,370.002,460.002,370.002,450.002,450.003.38%1,097
Oct 27, 20252,340.002,437.202,340.002,370.002,370.001.28%670
Oct 24, 20252,320.002,330.402,330.402,340.002,340.000.86%195
Oct 23, 20252,320.002,320.002,303.002,320.002,320.00-90
Oct 22, 20252,270.002,380.002,246.502,320.002,320.002.20%1,408
Oct 21, 20252,270.002,291.002,242.002,270.002,270.00-596
Oct 20, 20252,250.002,300.002,235.002,270.002,270.000.89%687
Oct 17, 20252,250.002,250.002,220.002,250.002,250.00-159
Oct 16, 20252,250.002,275.002,250.002,250.002,250.00-440
Oct 15, 20252,270.002,270.002,220.202,250.002,250.00-0.88%922
Oct 14, 20252,270.002,300.002,213.302,270.002,270.00-583
Oct 13, 20252,240.002,300.002,208.002,270.002,270.001.34%2,665
Oct 10, 20252,240.002,249.002,192.002,240.002,240.00-1,526
Oct 9, 20252,300.002,300.002,180.002,240.002,240.00-2.61%2,483
Oct 8, 20252,310.002,331.002,232.002,300.002,300.00-0.43%1,413
Oct 7, 20252,310.002,337.002,240.002,310.002,310.00-978
Oct 6, 20252,370.002,370.002,240.002,310.002,310.00-2.53%2,611
Oct 3, 20252,370.002,380.002,310.002,370.002,370.00-1,101
Oct 2, 20252,370.002,390.002,300.002,370.002,370.00-1,502
Oct 1, 20252,370.002,419.952,345.002,370.002,370.000.85%1,571
Sep 30, 20252,350.002,398.002,300.002,350.002,350.00-1,119
Sep 29, 20252,350.002,398.002,300.002,350.002,350.00-848
Sep 26, 20252,320.002,390.002,320.002,350.002,350.001.29%508
Sep 25, 20252,290.002,340.002,290.002,320.002,320.001.31%1,862
Sep 24, 20252,270.002,300.002,270.002,290.002,290.000.88%767
Sep 23, 20252,270.002,270.002,270.002,270.002,270.00-21,896
Sep 22, 20252,240.002,300.002,230.002,270.002,270.001.34%2,363
Sep 19, 20252,240.002,280.002,223.002,240.002,240.00-13,145
Sep 18, 20252,230.002,270.002,215.002,240.002,240.000.45%582
Sep 17, 20252,190.002,257.002,190.002,230.002,230.001.83%1,793
Sep 16, 20252,190.002,239.002,170.112,190.002,190.00-4,951
Sep 15, 20252,150.002,240.002,150.002,190.002,190.001.86%8,666
Sep 12, 20252,130.002,195.002,080.002,150.002,150.003.37%6,825
Sep 11, 20252,080.002,127.002,055.002,080.002,080.00-898
Sep 10, 20252,080.002,080.002,078.502,080.002,080.00-1,156
Sep 9, 20252,080.002,080.002,080.002,080.002,080.00-1,120
Sep 8, 20252,080.002,130.002,080.002,080.002,080.00-579
Sep 5, 20252,080.002,080.002,080.002,080.002,080.00-280
Sep 4, 20252,080.002,130.002,080.002,080.002,080.00-10
Sep 3, 20252,080.002,137.002,080.002,080.002,080.00-140
Sep 2, 20252,080.002,140.002,080.002,080.002,080.00-1,530
Sep 1, 20252,120.002,140.002,080.002,080.002,080.00-310
Aug 29, 20252,086.002,086.002,080.002,080.002,080.00-622
Aug 28, 20252,080.002,080.002,080.002,080.002,080.00-400
Aug 27, 20252,144.002,145.002,080.002,080.002,080.00-387
Aug 26, 20252,144.002,144.002,080.002,080.002,080.00-247
Aug 22, 20252,120.002,125.002,080.002,080.002,080.00-1,699