Skip to main content
logo
Volvere plc (AIM:VLE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,150.00
0.00 (0.00%)
Jul 24, 2026, 5:06 PM GMT

Volvere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,150.002,168.002,076.262,150.002,150.00-1,807
Jul 23, 20262,150.002,150.002,150.002,150.002,150.00--
Jul 22, 20262,105.002,105.002,105.002,150.002,150.00-519
Jul 21, 20262,120.002,200.002,080.002,150.002,150.002.38%2,268
Jul 20, 20262,100.002,100.002,100.002,100.002,100.00-0.94%10,583
Jul 17, 20262,140.002,140.002,100.002,120.002,120.00-1.40%3,464
Jul 16, 20262,120.002,150.002,105.002,150.002,150.00-0.46%358
Jul 15, 20262,160.002,152.002,120.002,160.002,160.00-240
Jul 14, 20262,160.002,152.002,120.002,160.002,160.00-498
Jul 13, 20262,180.002,240.002,100.002,160.002,160.00-0.92%2,661
Jul 10, 20262,185.002,189.002,120.002,180.002,180.00-1.36%4,413
Jul 9, 20262,170.002,183.002,180.002,210.002,210.00-347
Jul 8, 20262,210.002,188.552,188.552,210.002,210.00-46
Jul 7, 20262,240.002,240.002,125.002,210.002,210.00-1.34%2,622
Jul 6, 20262,200.002,300.002,180.002,240.002,240.00-2,706
Jul 3, 20262,240.002,300.002,180.002,240.002,240.00-100
Jul 2, 20262,240.002,275.002,180.002,240.002,240.00-614
Jul 1, 20262,200.002,300.002,140.002,240.002,240.001.82%496
Jun 30, 20262,230.002,200.002,100.002,200.002,200.00-1.35%3,400
Jun 29, 20262,230.002,300.002,180.002,230.002,230.000.45%136
Jun 26, 20262,200.002,220.002,220.002,220.002,220.00-1.33%2,119
Jun 25, 20262,260.002,300.002,200.002,250.002,250.00-0.44%1,103
Jun 24, 20262,220.002,220.002,220.002,260.002,260.00-360
Jun 23, 20262,260.002,260.002,260.002,260.002,260.00--
Jun 22, 20262,260.002,300.002,300.002,260.002,260.00-4
Jun 19, 20262,250.002,259.002,212.202,260.002,260.00-0.44%2,142
Jun 18, 20262,260.002,300.002,200.002,270.002,270.000.44%2,784
Jun 17, 20262,270.002,300.002,200.002,260.002,260.00-0.44%5,847
Jun 16, 20262,260.002,298.002,200.002,270.002,270.00-2.16%1,579
Jun 15, 20262,320.002,400.002,260.002,320.002,320.00-418
Jun 12, 20262,320.002,360.002,242.002,320.002,320.00-1,445
Jun 11, 20262,300.002,400.002,248.002,320.002,320.003.57%1,243
Jun 10, 20262,220.002,240.002,240.002,240.002,240.00-3.45%1,525
Jun 9, 20262,340.002,400.002,281.002,320.002,320.00-0.85%508
Jun 8, 20262,340.002,400.002,280.002,340.002,340.00-0.43%615
Jun 5, 20262,350.002,400.002,300.002,350.002,350.00-0.42%735
Jun 4, 20262,410.002,440.002,250.002,360.002,360.00-2.07%4,359
Jun 3, 20262,500.002,500.002,400.002,410.002,410.00-5.12%1,204
Jun 2, 20262,560.002,600.002,420.002,540.002,540.00-1.17%2,094
Jun 1, 20262,610.002,610.002,540.002,570.002,570.00-2.28%914
May 29, 20262,650.002,700.002,700.002,630.002,630.00-0.75%1
May 28, 20262,650.002,700.002,700.002,650.002,650.00-6
May 27, 20262,670.002,700.002,582.002,650.002,650.00-0.75%2,669
May 26, 20262,670.002,700.002,600.002,670.002,670.00-555
May 22, 20262,661.162,740.002,661.162,670.002,670.000.38%1,052
May 21, 20262,640.002,740.002,650.002,660.002,660.000.76%11,335
May 20, 20262,640.002,700.002,580.002,640.002,640.00-1,562
May 19, 20262,570.002,621.162,570.002,640.002,640.002.72%20,616
May 18, 20262,550.002,597.002,500.002,570.002,570.00-1.15%2,843
May 15, 20262,650.002,700.002,403.002,600.002,600.00-1.52%109,854