Volvere plc (AIM:VLE)
London · Delayed Price · Currency is GBP · Price in GBX 2,186.00
+26.00 (1.20%)
Sep 25, 2026, 9:44 AM GMT
Volvere Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,208.00 | 2,220.00 | 2,186.00 | 2,190.00 | 2,190.00 | 1.39% | 1,616 |
| Sep 24, 2026 | 2,176.80 | 2,220.00 | 2,176.80 | 2,160.00 | 2,160.00 | - | 21,599 |
| Sep 23, 2026 | 2,150.00 | 2,220.00 | 2,161.00 | 2,160.00 | 2,160.00 | 0.47% | 513 |
| Sep 22, 2026 | 2,200.00 | 2,200.00 | 2,165.00 | 2,150.00 | 2,150.00 | - | 903 |
| Sep 21, 2026 | 2,200.00 | 2,180.00 | 2,180.00 | 2,150.00 | 2,150.00 | -0.46% | 2,073 |
| Sep 18, 2026 | 2,100.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 0.93% | 19,100 |
| Sep 17, 2026 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 1.90% | 3,616 |
| Sep 16, 2026 | 2,000.00 | 2,100.00 | 1,980.00 | 2,100.00 | 2,100.00 | -2.78% | 24,718 |
| Sep 15, 2026 | 2,120.00 | 2,200.00 | 2,120.00 | 2,160.00 | 2,160.00 | - | 815 |
| Sep 14, 2026 | 2,200.00 | 2,200.00 | 2,120.00 | 2,160.00 | 2,160.00 | - | 1,007 |
| Sep 11, 2026 | 2,160.00 | 2,170.00 | 2,160.00 | 2,160.00 | 2,160.00 | - | 252 |
| Sep 10, 2026 | 2,160.00 | 2,128.80 | 2,128.80 | 2,160.00 | 2,160.00 | - | 235 |
| Sep 9, 2026 | 2,160.00 | 2,123.00 | 2,123.00 | 2,160.00 | 2,160.00 | - | 4,371 |
| Sep 8, 2026 | 2,160.00 | 2,200.00 | 2,200.00 | 2,160.00 | 2,160.00 | - | 26 |
| Sep 7, 2026 | 2,150.00 | 2,190.00 | 2,100.00 | 2,160.00 | 2,160.00 | 0.47% | 99 |
| Sep 4, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | - |
| Sep 3, 2026 | 2,127.00 | 2,200.00 | 2,100.00 | 2,150.00 | 2,150.00 | - | 55 |
| Sep 2, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | - |
| Sep 1, 2026 | 2,150.00 | 2,200.00 | 2,122.00 | 2,150.00 | 2,150.00 | - | 17 |
| Aug 28, 2026 | 2,120.00 | 2,200.00 | 2,100.00 | 2,150.00 | 2,150.00 | 1.42% | 468 |
| Aug 27, 2026 | 2,120.00 | 2,096.00 | 2,089.60 | 2,120.00 | 2,120.00 | - | 647 |
| Aug 26, 2026 | 2,120.00 | 2,200.00 | 2,184.00 | 2,120.00 | 2,120.00 | - | 261 |
| Aug 25, 2026 | 2,120.00 | 2,080.00 | 2,071.00 | 2,120.00 | 2,120.00 | 2.42% | 89 |
| Aug 24, 2026 | 2,044.00 | 2,180.00 | 2,044.00 | 2,070.00 | 2,070.00 | - | 609 |
| Aug 21, 2026 | 2,050.00 | 2,085.00 | 2,010.00 | 2,070.00 | 2,070.00 | 0.49% | 863 |
| Aug 20, 2026 | 2,010.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - | 1,126 |
| Aug 19, 2026 | 2,020.00 | 2,060.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.49% | 1,445 |
| Aug 18, 2026 | 2,010.00 | 2,040.00 | 2,040.00 | 2,050.00 | 2,050.00 | -1.44% | 173 |
| Aug 17, 2026 | 2,020.00 | 2,080.00 | 2,020.00 | 2,080.00 | 2,080.00 | 2.97% | 2,886 |
| 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 |