Skip to main content
logo
Volvere plc (AIM:VLE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,080.00
0.00 (0.00%)
Sep 9, 2025, 8:00 AM GMT+1

Volvere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,080.002,130.002,080.002,130.002,130.002.40%998
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
Aug 21, 20252,080.002,125.002,080.002,080.002,080.00-205
Aug 20, 20252,120.002,120.002,080.002,080.002,080.00-352
Aug 19, 20252,078.502,125.002,000.002,080.002,080.00-714
Aug 18, 20252,070.002,125.002,070.002,080.002,080.00-22
Aug 15, 20252,077.002,126.002,077.002,080.002,080.00-2,119
Aug 14, 20252,127.002,127.002,075.002,080.002,080.00-1,311
Aug 13, 20252,127.002,127.002,080.002,080.002,080.00-100
Aug 12, 20252,085.002,085.002,075.002,080.002,080.00-136
Aug 11, 20252,144.002,144.002,080.002,080.002,080.00-471
Aug 8, 20252,130.002,130.002,080.002,080.002,080.00-18
Aug 7, 20252,085.102,085.102,080.002,080.002,080.00-256
Aug 6, 20252,132.002,144.002,080.002,080.002,080.00-805
Aug 5, 20252,086.002,092.002,080.002,080.002,080.00-518
Aug 4, 20252,070.002,140.002,070.002,080.002,080.00-2,374
Aug 1, 20252,077.682,160.002,069.162,080.002,080.00-2,735
Jul 31, 20252,070.002,123.002,070.002,080.002,080.00-1,522
Jul 30, 20252,123.002,123.002,068.982,080.002,080.00-2,597
Jul 29, 20252,067.382,099.002,067.382,080.002,080.00-663
Jul 28, 20252,135.002,135.002,036.002,080.002,080.00-1,418
Jul 25, 20252,200.002,200.002,034.002,080.002,080.00-6.31%9,052
Jul 24, 20252,242.002,242.002,200.002,220.002,220.00-1.33%1,884
Jul 23, 20252,200.002,300.002,200.002,250.002,250.00-801
Jul 22, 20252,286.002,286.002,220.002,250.002,250.00-0.88%294
Jul 21, 20252,288.002,290.002,222.002,270.002,270.00-240
Jul 18, 20252,220.002,270.002,220.002,270.002,270.00-0.87%714
Jul 17, 20252,289.002,290.002,221.402,290.002,290.00-174
Jul 16, 20252,304.002,325.002,250.002,290.002,290.00-0.87%1,012
Jul 15, 20252,300.002,318.002,260.002,310.002,310.00-1.70%467
Jul 14, 20252,300.002,350.002,300.002,350.002,350.00-554
Jul 11, 20252,350.002,400.002,318.002,350.002,350.00-325
Jul 10, 20252,360.002,360.002,300.002,350.002,350.00-441
Jul 9, 20252,355.002,360.002,300.002,350.002,350.00-703
Jul 8, 20252,315.002,400.002,315.002,350.002,350.00-505
Jul 7, 20252,315.002,368.002,315.002,350.002,350.00-713
Jul 4, 20252,355.002,370.002,315.002,350.002,350.00-1,544
Jul 3, 20252,332.502,400.002,300.002,350.002,350.00-1,629
Jul 2, 20252,350.002,350.002,350.002,350.002,350.00-0.42%-
Jul 1, 20252,348.002,360.002,348.002,360.002,360.00-443
Jun 30, 20252,414.002,420.002,332.002,360.002,360.00-180