Volvere plc (AIM:VLE)
London · Delayed Price · Currency is GBP · Price in GBX 2,020.00
-40.00 (-1.94%)
Aug 14, 2026, 4:38 PM GMT
Volvere Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,000.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.94% | 6,078 |
| Aug 13, 2026 | 2,020.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | -2.37% | 1,087 |
| Aug 12, 2026 | 2,110.00 | 2,080.00 | 2,020.00 | 2,110.00 | 2,110.00 | - | 2,430 |
| Aug 11, 2026 | 2,110.00 | 2,029.00 | 2,029.00 | 2,110.00 | 2,110.00 | 1.44% | 174 |
| Aug 10, 2026 | 2,041.60 | 2,080.00 | 2,040.00 | 2,080.00 | 2,080.00 | -0.95% | 2,516 |
| Aug 7, 2026 | 2,110.00 | 2,100.00 | 2,010.00 | 2,100.00 | 2,100.00 | -0.47% | 4,050 |
| Aug 6, 2026 | 2,041.60 | 2,200.00 | 2,033.00 | 2,110.00 | 2,110.00 | - | 156 |
| Aug 5, 2026 | 2,110.00 | 2,200.00 | 2,033.00 | 2,110.00 | 2,110.00 | 0.48% | 556 |
| Aug 4, 2026 | 2,100.00 | 2,125.00 | 2,030.00 | 2,100.00 | 2,100.00 | 0.96% | 911 |
| Aug 3, 2026 | 2,100.00 | 2,118.00 | 2,080.00 | 2,080.00 | 2,080.00 | -0.95% | 1,209 |
| Jul 31, 2026 | 2,100.00 | 2,125.00 | 2,011.00 | 2,100.00 | 2,100.00 | - | 3,820 |
| Jul 30, 2026 | 2,057.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 1,166 |
| Jul 29, 2026 | 2,120.00 | 2,200.00 | 2,050.00 | 2,100.00 | 2,100.00 | -0.94% | 1,889 |
| Jul 28, 2026 | 2,080.00 | 2,119.00 | 2,049.60 | 2,120.00 | 2,120.00 | - | 3,397 |
| Jul 27, 2026 | 2,100.00 | 2,200.00 | 2,077.00 | 2,120.00 | 2,120.00 | -1.40% | 1,337 |
| Jul 24, 2026 | 2,150.00 | 2,168.00 | 2,076.26 | 2,150.00 | 2,150.00 | - | 1,807 |
| Jul 23, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | - |
| Jul 22, 2026 | 2,105.00 | 2,105.00 | 2,105.00 | 2,150.00 | 2,150.00 | - | 519 |
| Jul 21, 2026 | 2,120.00 | 2,200.00 | 2,080.00 | 2,150.00 | 2,150.00 | 2.38% | 2,268 |
| Jul 20, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.94% | 10,583 |
| Jul 17, 2026 | 2,140.00 | 2,140.00 | 2,100.00 | 2,120.00 | 2,120.00 | -1.40% | 3,464 |
| Jul 16, 2026 | 2,120.00 | 2,150.00 | 2,105.00 | 2,150.00 | 2,150.00 | -0.46% | 358 |
| Jul 15, 2026 | 2,160.00 | 2,152.00 | 2,120.00 | 2,160.00 | 2,160.00 | - | 240 |
| Jul 14, 2026 | 2,160.00 | 2,152.00 | 2,120.00 | 2,160.00 | 2,160.00 | - | 498 |
| Jul 13, 2026 | 2,180.00 | 2,240.00 | 2,100.00 | 2,160.00 | 2,160.00 | -0.92% | 2,661 |
| Jul 10, 2026 | 2,185.00 | 2,189.00 | 2,120.00 | 2,180.00 | 2,180.00 | -1.36% | 4,413 |
| Jul 9, 2026 | 2,170.00 | 2,183.00 | 2,180.00 | 2,210.00 | 2,210.00 | - | 347 |
| Jul 8, 2026 | 2,210.00 | 2,188.55 | 2,188.55 | 2,210.00 | 2,210.00 | - | 46 |
| Jul 7, 2026 | 2,240.00 | 2,240.00 | 2,125.00 | 2,210.00 | 2,210.00 | -1.34% | 2,622 |
| Jul 6, 2026 | 2,200.00 | 2,300.00 | 2,180.00 | 2,240.00 | 2,240.00 | - | 2,706 |
| Jul 3, 2026 | 2,240.00 | 2,300.00 | 2,180.00 | 2,240.00 | 2,240.00 | - | 100 |
| Jul 2, 2026 | 2,240.00 | 2,275.00 | 2,180.00 | 2,240.00 | 2,240.00 | - | 614 |
| Jul 1, 2026 | 2,200.00 | 2,300.00 | 2,140.00 | 2,240.00 | 2,240.00 | 1.82% | 496 |
| Jun 30, 2026 | 2,230.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | -1.35% | 3,400 |
| Jun 29, 2026 | 2,230.00 | 2,300.00 | 2,180.00 | 2,230.00 | 2,230.00 | 0.45% | 136 |
| Jun 26, 2026 | 2,200.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | -1.33% | 2,119 |
| Jun 25, 2026 | 2,260.00 | 2,300.00 | 2,200.00 | 2,250.00 | 2,250.00 | -0.44% | 1,103 |
| Jun 24, 2026 | 2,220.00 | 2,220.00 | 2,220.00 | 2,260.00 | 2,260.00 | - | 360 |
| Jun 23, 2026 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | - | - |
| Jun 22, 2026 | 2,260.00 | 2,300.00 | 2,300.00 | 2,260.00 | 2,260.00 | - | 4 |
| Jun 19, 2026 | 2,250.00 | 2,259.00 | 2,212.20 | 2,260.00 | 2,260.00 | -0.44% | 2,142 |
| Jun 18, 2026 | 2,260.00 | 2,300.00 | 2,200.00 | 2,270.00 | 2,270.00 | 0.44% | 2,784 |
| Jun 17, 2026 | 2,270.00 | 2,300.00 | 2,200.00 | 2,260.00 | 2,260.00 | -0.44% | 5,847 |
| Jun 16, 2026 | 2,260.00 | 2,298.00 | 2,200.00 | 2,270.00 | 2,270.00 | -2.16% | 1,579 |
| Jun 15, 2026 | 2,320.00 | 2,400.00 | 2,260.00 | 2,320.00 | 2,320.00 | - | 418 |
| Jun 12, 2026 | 2,320.00 | 2,360.00 | 2,242.00 | 2,320.00 | 2,320.00 | - | 1,445 |
| Jun 11, 2026 | 2,300.00 | 2,400.00 | 2,248.00 | 2,320.00 | 2,320.00 | 3.57% | 1,243 |
| Jun 10, 2026 | 2,220.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | -3.45% | 1,525 |
| Jun 9, 2026 | 2,340.00 | 2,400.00 | 2,281.00 | 2,320.00 | 2,320.00 | -0.85% | 508 |
| Jun 8, 2026 | 2,340.00 | 2,400.00 | 2,280.00 | 2,340.00 | 2,340.00 | -0.43% | 615 |