Skip to main content
logo
Volvere plc (AIM:VLE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,320.00
0.00 (0.00%)
Jun 15, 2026, 1:46 PM GMT

Volvere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,650.002,700.002,631.002,640.002,640.00-0.38%1,455
May 13, 20262,650.002,700.002,630.002,650.002,650.00-981
May 12, 20262,650.002,700.002,630.002,650.002,650.00-483
May 11, 20262,650.002,700.002,600.002,650.002,650.00-1,462
May 8, 20262,650.002,675.002,630.002,650.002,650.00-1,434
May 7, 20262,650.002,675.002,600.002,650.002,650.00-765
May 6, 20262,650.002,700.002,600.002,650.002,650.00-485
May 5, 20262,650.002,685.002,605.002,650.002,650.00-350
May 1, 20262,650.002,675.002,630.002,650.002,650.00-184
Apr 30, 20262,650.002,640.002,600.002,650.002,650.00-21,018
Apr 29, 20262,650.002,655.002,639.002,650.002,650.00-341
Apr 28, 20262,650.002,680.002,612.002,650.002,650.000.38%18,568
Apr 27, 20262,650.002,700.002,612.002,640.002,640.00-0.38%8,489
Apr 24, 20262,650.002,700.002,612.002,650.002,650.00-2,244
Apr 23, 20262,650.002,652.002,612.002,650.002,650.00-543
Apr 22, 20262,650.002,680.002,612.002,650.002,650.00-526
Apr 21, 20262,650.002,700.002,600.002,650.002,650.00-203
Apr 20, 20262,650.002,700.002,600.002,650.002,650.00-4,209
Apr 17, 20262,650.002,700.002,600.002,650.002,650.00-460
Apr 16, 20262,650.002,668.002,633.002,650.002,650.00-14
Apr 15, 20262,620.002,700.002,540.002,650.002,650.001.15%1,397
Apr 14, 20262,620.002,648.802,540.002,620.002,620.00-386
Apr 13, 20262,620.002,700.002,552.002,620.002,620.00-95
Apr 10, 20262,620.002,700.002,556.002,620.002,620.00-2,134
Apr 9, 20262,620.002,700.002,540.002,620.002,620.00-554
Apr 8, 20262,620.002,668.002,659.002,620.002,620.00-590
Apr 7, 20262,620.002,668.002,556.002,620.002,620.00-236
Apr 2, 20262,620.002,700.002,556.002,620.002,620.00-1,265
Apr 1, 20262,620.002,668.002,580.002,620.002,620.00-1,018