Skip to main content
logo
Volvere plc (AIM:VLE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,192.00
-48.00 (-2.14%)
Oct 10, 2025, 3:22 PM GMT+1

Volvere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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