Skip to main content
logo
Volvere plc (AIM:VLE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,450.00
-200.00 (-7.55%)
Mar 4, 2026, 3:27 PM GMT

Volvere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,700.002,700.002,419.202,494.00--5.89%4,205
Mar 3, 20262,650.002,660.002,600.002,650.002,650.00-1,115
Mar 2, 20262,650.002,660.002,600.002,650.002,650.00-720
Feb 27, 20262,700.002,800.002,600.002,650.002,650.00-1.85%696
Feb 26, 20262,700.002,734.002,660.002,700.002,700.00-883
Feb 25, 20262,700.002,800.002,600.002,700.002,700.00-704
Feb 24, 20262,700.002,760.002,660.002,700.002,700.00-255
Feb 23, 20262,650.002,800.002,600.002,700.002,700.001.89%2,540
Feb 20, 20262,650.002,700.002,622.002,650.002,650.000.38%2,647
Feb 19, 20262,550.002,700.002,550.002,640.002,640.003.53%257
Feb 18, 20262,550.002,600.002,536.002,550.002,550.00-1,131
Feb 17, 20262,550.002,600.002,500.002,550.002,550.00-327
Feb 16, 20262,550.002,600.002,516.002,550.002,550.00-2,202
Feb 13, 20262,550.002,600.002,550.002,550.002,550.00-1,715
Feb 12, 20262,570.002,600.002,500.002,550.002,550.00-1,005
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