Skip to main content
logo
Volvere plc (AIM:VLE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,605.00
-45.00 (-1.70%)
May 5, 2026, 2:22 PM GMT

Volvere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,640.002,640.002,620.002,650.002,650.000.38%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, 20262,600.002,700.002,600.002,650.002,650.00-202
Apr 20, 20262,633.002,700.002,600.002,650.002,650.00-208
Apr 17, 20262,600.002,700.002,600.002,650.002,650.00-460
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, 20262,566.002,700.002,540.002,620.002,620.00-553
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
Mar 31, 20262,620.002,700.002,565.602,620.002,620.00-1,090
Mar 30, 20262,700.002,700.002,659.002,620.002,620.00-96
Mar 27, 20262,620.002,659.002,580.002,620.002,620.00-1,016
Mar 26, 20262,540.002,700.002,540.002,620.002,620.00-5
Mar 25, 20262,620.002,695.002,565.602,620.002,620.00-1,622
Mar 24, 20262,620.002,670.002,670.002,620.002,620.00-0.38%20
Mar 23, 20262,570.002,680.002,555.602,630.002,630.002.33%2,736
Mar 20, 20262,570.002,570.002,555.602,570.002,570.00-2,802
Mar 19, 20262,570.002,599.342,540.002,570.002,570.00-3,826
Mar 18, 20262,540.002,600.002,550.002,570.002,570.001.18%1,007
Mar 17, 20262,550.002,560.002,400.002,540.002,540.00-0.39%9,605
Mar 16, 20262,550.002,568.002,500.002,550.002,550.00-1,031
Mar 13, 20262,550.002,600.002,505.002,550.002,550.00-554
Mar 12, 20262,550.002,516.002,505.002,550.002,550.00-31
Mar 11, 20262,480.002,600.002,500.002,550.002,550.004.08%405
Mar 10, 20262,450.002,500.002,400.002,450.002,450.001.24%1,659
Mar 9, 20262,450.002,500.002,420.002,420.002,420.00-1.22%1,777
Mar 6, 20262,450.002,495.002,400.002,450.002,450.00-1,353
Mar 5, 20262,450.002,450.002,450.002,450.002,450.00-909
Mar 4, 20262,650.002,700.002,419.202,450.002,450.00-7.55%4,301
Mar 3, 20262,650.002,660.002,600.002,650.002,650.00-1,115
Mar 2, 20262,650.002,660.002,600.002,650.002,650.00-720
Feb 27, 20262,700.002,800.002,600.002,650.002,650.00-1.85%696
Feb 26, 20262,700.002,734.002,660.002,700.002,700.00-883
Feb 25, 20262,700.002,800.002,600.002,700.002,700.00-704
Feb 24, 20262,700.002,760.002,660.002,700.002,700.00-255
Feb 23, 20262,650.002,800.002,600.002,700.002,700.001.89%2,540
Feb 20, 20262,650.002,700.002,622.002,650.002,650.000.38%2,647
Feb 19, 20262,550.002,700.002,550.002,640.002,640.003.53%907