Skip to main content
logo
Volvere plc (AIM:VLE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,280.00
+30.00 (1.33%)
Oct 16, 2026, 4:35 PM GMT

Volvere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,250.002,290.002,250.002,280.002,280.001.33%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
Aug 27, 20262,120.002,096.002,089.602,120.002,120.00-647
Aug 26, 20262,120.002,200.002,184.002,120.002,120.00-261
Aug 25, 20262,120.002,080.002,071.002,120.002,120.002.42%89
Aug 24, 20262,070.002,180.002,044.002,070.002,070.00-2,279
Aug 21, 20262,050.002,085.002,010.002,070.002,070.000.49%863
Aug 20, 20262,050.002,060.002,005.002,060.002,060.00-1,126
Aug 19, 20262,050.002,060.002,010.002,060.002,060.000.49%1,445
Aug 18, 20262,050.002,040.002,000.002,050.002,050.00-1.44%173
Aug 17, 20262,060.002,100.002,020.002,080.002,080.002.97%2,886
Aug 14, 20262,090.002,100.002,000.002,020.002,020.00-1.94%6,078
Aug 13, 20262,110.002,060.002,020.002,060.002,060.00-2.37%1,087
Aug 12, 20262,110.002,080.002,020.002,110.002,110.00-2,430
Aug 11, 20262,110.002,029.002,029.002,110.002,110.001.44%174
Aug 10, 20262,110.002,200.002,029.002,080.002,080.00-0.95%2,516
Aug 7, 20262,110.002,100.002,010.002,100.002,100.00-0.47%4,050