Skip to main content
logo
Volvere plc (AIM:VLE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,450.00
0.00 (0.00%)
At close: Dec 5, 2025

Volvere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,450.002,450.002,450.002,450.00--450
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
Nov 28, 20252,420.002,420.002,385.002,390.002,390.00-1.24%1,031
Nov 27, 20252,420.002,473.002,388.002,420.002,420.00-51
Nov 26, 20252,400.002,388.002,385.002,420.002,420.000.83%8
Nov 25, 20252,400.002,400.002,400.002,400.002,400.00--
Nov 24, 20252,400.002,480.002,385.002,400.002,400.00-347
Nov 21, 20252,400.002,480.002,320.002,400.002,400.00-1,170
Nov 20, 20252,370.002,476.802,375.002,400.002,400.001.27%1,483
Nov 19, 20252,370.002,350.002,350.002,370.002,370.00-573
Nov 18, 20252,370.002,440.002,350.002,370.002,370.00-602
Nov 17, 20252,330.002,450.002,333.002,370.002,370.001.72%2,723
Nov 14, 20252,330.002,333.002,333.002,330.002,330.00-33
Nov 13, 20252,320.002,340.002,325.002,330.002,330.000.43%1,325
Nov 12, 20252,410.002,401.602,311.002,320.002,320.00-3.73%1,527
Nov 11, 20252,450.002,450.002,419.002,410.002,410.00-2.03%3,161
Nov 10, 20252,490.002,495.002,468.802,460.002,460.00-1.20%351
Nov 7, 20252,490.002,529.002,487.002,490.002,490.00-1,554
Nov 6, 20252,490.002,515.002,515.002,490.002,490.00-183
Nov 5, 20252,490.002,540.002,515.002,490.002,490.00-318
Nov 4, 20252,510.002,525.002,485.002,490.002,490.00-0.80%1,861
Nov 3, 20252,510.002,550.002,485.002,510.002,510.00-1,761
Oct 31, 20252,510.002,570.002,485.002,510.002,510.00-1,485
Oct 30, 20252,450.002,580.002,450.002,510.002,510.002.45%1,488
Oct 29, 20252,450.002,500.002,400.002,450.002,450.00-1,361
Oct 28, 20252,370.002,460.002,371.002,450.002,450.003.38%1,097
Oct 27, 20252,340.002,437.202,365.002,370.002,370.001.28%471
Oct 24, 20252,320.002,330.402,330.402,340.002,340.000.86%195
Oct 23, 20252,320.002,303.002,303.002,320.002,320.00-45
Oct 22, 20252,270.002,380.002,246.502,320.002,320.002.20%808
Oct 21, 20252,270.002,291.002,242.002,270.002,270.00-336
Oct 20, 20252,250.002,300.002,235.002,270.002,270.000.89%469
Oct 17, 20252,250.002,222.002,220.002,250.002,250.00-157
Oct 16, 20252,250.002,275.002,272.002,250.002,250.00-221
Oct 15, 20252,270.002,275.002,220.202,250.002,250.00-0.88%922
Oct 14, 20252,270.002,300.002,213.302,270.002,270.00-473
Oct 13, 20252,240.002,300.002,208.002,270.002,270.001.34%2,079
Oct 10, 20252,240.002,249.002,192.002,240.002,240.00-926
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%1,189
Oct 7, 20252,310.002,337.002,240.002,310.002,310.00-679
Oct 6, 20252,370.002,370.002,240.002,310.002,310.00-2.53%2,473
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, 20252,370.002,419.952,335.002,370.002,370.000.85%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