Skip to main content
logo
Volvere plc (AIM:VLE)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
2,180.00
-10.00 (-0.46%)
Nov 6, 2026, 11:35 AM GMT

Volvere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,180.002,180.002,180.002,180.002,180.00-0.46%2,400
Nov 5, 20262,190.002,190.002,190.002,190.002,190.00--
Nov 4, 20262,190.002,185.002,175.002,190.002,190.00-397
Nov 3, 20262,190.002,180.002,140.002,190.002,190.00-528
Nov 2, 20262,250.002,235.002,200.002,190.002,190.00-2.67%592
Oct 30, 20262,250.002,235.002,210.002,250.002,250.000.45%765
Oct 29, 20262,250.002,241.162,240.002,240.002,240.00-0.44%1,916
Oct 28, 20262,250.002,241.002,241.002,250.002,250.00-0.44%424
Oct 27, 20262,250.002,300.002,241.002,260.002,260.000.44%415
Oct 26, 20262,250.002,300.002,238.202,250.002,250.00-22
Oct 23, 20262,250.002,300.002,200.002,250.002,250.00-410
Oct 22, 20262,250.002,238.202,200.002,250.002,250.00-632
Oct 21, 20262,250.002,258.002,250.002,250.002,250.00-2,843
Oct 20, 20262,250.002,262.002,262.002,250.002,250.00-170
Oct 19, 20262,250.002,200.002,200.002,250.002,250.00-1.32%6
Oct 16, 20262,290.002,280.002,280.002,280.002,280.001.33%460
Oct 15, 20262,250.002,290.002,258.002,250.002,250.00-685
Oct 14, 20262,250.002,258.002,258.002,250.002,250.00-444
Oct 13, 20262,262.002,260.002,260.002,250.002,250.00-400
Oct 12, 20262,200.002,300.002,200.002,250.002,250.00-694
Oct 9, 20262,300.002,300.002,300.002,250.002,250.00-85
Oct 8, 20262,233.002,300.002,233.002,250.002,250.00-75
Oct 7, 20262,250.002,300.002,300.002,250.002,250.00-176
Oct 6, 20262,290.002,290.002,290.002,250.002,250.00-326
Oct 5, 20262,220.002,300.002,140.002,250.002,250.000.90%26
Oct 2, 20262,230.002,300.002,290.002,230.002,230.00-37
Oct 1, 20262,230.002,211.102,211.102,230.002,230.00-500
Sep 30, 20262,230.002,290.002,206.002,230.002,230.00-1,764
Sep 29, 20262,230.002,300.002,300.002,230.002,230.00-82
Sep 28, 20262,230.002,300.002,165.002,230.002,230.001.83%2,233
Sep 25, 20262,160.002,220.002,186.002,190.002,190.001.39%1,616
Sep 24, 20262,160.002,220.002,176.802,160.002,160.00-21,599
Sep 23, 20262,150.002,220.002,161.002,160.002,160.000.47%513
Sep 22, 20262,150.002,200.002,165.002,150.002,150.00-903
Sep 21, 20262,110.002,200.002,147.002,150.002,150.00-0.46%3,073
Sep 18, 20262,120.002,200.002,100.002,160.002,160.000.93%19,100
Sep 17, 20262,070.002,140.002,113.002,140.002,140.001.90%3,616
Sep 16, 20262,100.002,120.001,916.002,100.002,100.00-2.78%27,687
Sep 15, 20262,160.002,200.002,120.002,160.002,160.00-815
Sep 14, 20262,160.002,200.002,120.002,160.002,160.00-1,007
Sep 11, 20262,160.002,170.002,160.002,160.002,160.00-252
Sep 10, 20262,160.002,128.802,128.802,160.002,160.00-235
Sep 9, 20262,160.002,123.002,123.002,160.002,160.00-4,371
Sep 8, 20262,160.002,200.002,200.002,160.002,160.00-26
Sep 7, 20262,150.002,190.002,100.002,160.002,160.000.47%99
Sep 4, 20262,150.002,150.002,150.002,150.002,150.00--
Sep 3, 20262,150.002,200.002,100.002,150.002,150.00-54
Sep 2, 20262,150.002,150.002,150.002,150.002,150.00--
Sep 1, 20262,150.002,200.002,122.002,150.002,150.00-17
Aug 28, 20262,120.002,200.002,100.002,150.002,150.001.42%468