Skip to main content
logo
Volvere plc (AIM:VLE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,560.00
+10.00 (0.39%)
Feb 12, 2026, 10:21 AM GMT

Volvere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20262,550.002,600.002,545.002,550.002,550.00-1,055
Feb 10, 20262,554.002,554.002,500.002,550.002,550.00-2,039
Feb 9, 20262,557.002,557.002,510.002,550.002,550.00-547
Feb 6, 20262,510.002,600.002,500.002,550.002,550.00-238
Feb 5, 20262,550.002,570.002,510.002,550.002,550.00-871
Feb 4, 20262,540.002,545.002,500.002,550.002,550.00-1,664
Feb 3, 20262,600.002,600.002,500.002,550.002,550.00-780
Feb 2, 20262,550.002,600.002,530.002,550.002,550.00-806
Jan 30, 20262,550.002,600.002,569.802,550.002,550.00-358
Jan 29, 20262,550.002,600.002,530.002,550.002,550.00-1,400
Jan 28, 20262,600.002,600.002,506.002,550.002,550.00-3,954
Jan 27, 20262,550.002,576.852,572.892,550.002,550.00-2,710
Jan 26, 20262,540.002,600.002,506.002,550.002,550.000.39%5,756
Jan 23, 20262,540.002,600.002,480.002,540.002,540.00-869
Jan 22, 20262,540.002,600.002,486.002,540.002,540.001.20%1,304
Jan 21, 20262,510.002,538.202,480.002,510.002,510.00-1,625
Jan 20, 20262,500.002,500.002,482.002,510.002,510.000.40%1,047
Jan 19, 20262,506.002,506.002,475.002,500.002,500.00-532
Jan 16, 20262,500.002,500.002,455.002,500.002,500.001.21%1,425
Jan 15, 20262,485.002,500.002,430.002,470.002,470.000.82%1,079
Jan 14, 20262,450.002,500.002,430.002,450.002,450.00-636
Jan 13, 20262,450.002,430.002,400.002,450.002,450.00-883
Jan 12, 20262,434.002,500.002,401.002,450.002,450.00-419
Jan 9, 20262,400.002,500.002,400.002,450.002,450.002.08%3,434
Jan 8, 20262,450.002,419.002,400.002,400.002,400.00-2.04%4,685
Jan 7, 20262,450.002,420.002,400.002,450.002,450.00-577
Jan 6, 20262,500.002,500.002,400.002,450.002,450.00-2.00%4,741
Jan 5, 20262,500.002,540.002,415.002,500.002,500.00-1,894
Jan 2, 20262,500.002,550.002,519.002,500.002,500.00-1,209
Dec 31, 20252,500.002,520.002,488.002,500.002,500.00-1,252
Dec 30, 20252,500.002,528.002,485.002,500.002,500.00-2,048
Dec 29, 20252,500.002,538.002,528.002,500.002,500.00-831
Dec 24, 20252,535.002,535.002,535.002,500.002,500.00-57
Dec 23, 20252,500.002,538.002,485.002,500.002,500.00-287
Dec 22, 20252,500.002,538.002,485.002,500.002,500.00-512
Dec 19, 20252,500.002,485.002,484.002,500.002,500.00-70
Dec 18, 20252,500.002,540.002,540.002,500.002,500.00-200
Dec 17, 20252,500.002,593.492,475.002,500.002,500.00-515
Dec 16, 20252,500.002,542.002,400.002,500.002,500.00-1,672
Dec 15, 20252,500.002,594.002,477.002,500.002,500.00-482
Dec 12, 20252,545.002,545.002,475.002,500.002,500.00-979
Dec 11, 20252,450.002,550.002,455.002,500.002,500.002.04%951
Dec 10, 20252,450.002,500.002,480.002,450.002,450.00-1,236
Dec 9, 20252,450.002,450.002,450.002,450.002,450.00--
Dec 8, 20252,450.002,485.002,400.002,450.002,450.00-288
Dec 5, 20252,450.002,450.002,450.002,450.002,450.00--
Dec 4, 20252,450.002,464.002,464.002,450.002,450.001.24%15
Dec 3, 20252,470.002,470.002,470.002,420.002,420.00-436
Dec 2, 20252,420.002,380.002,380.002,420.002,420.00-760
Dec 1, 20252,420.002,496.802,385.002,420.002,420.001.26%194