Skip to main content
logo
S-Ventures Plc (AQU:SVEN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.7750
+0.0250 (3.33%)
At close: Nov 7, 2025

S-Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20250.780.780.780.780.78--
Nov 11, 20250.780.780.780.780.78--
Nov 10, 20250.780.780.780.780.78--
Nov 7, 20250.780.780.780.780.783.33%-
Nov 6, 20250.750.750.750.750.757.14%-
Nov 5, 20250.700.700.700.700.70--
Nov 4, 20250.700.700.700.700.70--
Nov 3, 20250.700.700.700.700.70--
Oct 31, 20250.700.700.700.700.70--
Oct 30, 20250.700.700.700.700.70--
Oct 29, 20250.700.700.700.700.70--
Oct 28, 20250.700.700.700.700.70--
Oct 27, 20250.700.700.700.700.70--
Oct 24, 20250.700.700.700.700.7016.67%-
Oct 23, 20250.600.600.600.600.60--
Oct 22, 20250.600.600.600.600.60--
Oct 21, 20250.600.600.600.600.60--
Oct 20, 20250.600.600.600.600.60--
Oct 17, 20250.600.600.600.600.60--
Oct 16, 20250.600.600.600.600.60--
Oct 15, 20250.600.600.600.600.60--
Oct 14, 20250.600.600.600.600.60--
Oct 13, 20250.600.600.600.600.60--
Oct 10, 20250.600.600.600.600.60--
Oct 9, 20250.600.600.600.600.60--
Oct 8, 20250.600.600.600.600.60--
Oct 7, 20250.600.600.600.600.60--
Oct 6, 20250.600.600.600.600.60--
Oct 3, 20250.600.600.600.600.60--
Oct 2, 20250.600.600.600.600.60--
Oct 1, 20250.600.600.600.600.60--
Sep 30, 20250.600.600.600.600.60--
Sep 29, 20250.600.600.600.600.60--
Sep 26, 20250.600.600.600.600.60--
Sep 25, 20250.600.600.600.600.60--
Sep 24, 20250.600.600.600.600.60--
Sep 23, 20250.600.600.600.600.60--
Sep 22, 20250.600.600.600.600.60--
Sep 19, 20250.600.600.600.600.60--
Sep 18, 20250.600.600.600.600.60--
Sep 17, 20250.600.600.600.600.60--
Sep 16, 20250.600.600.600.600.60--
Sep 15, 20250.600.600.600.600.60-4.00%-
Sep 12, 20250.630.630.630.630.63--
Sep 11, 20250.630.630.630.630.63--
Sep 10, 20250.630.630.630.630.63--
Sep 9, 20250.630.630.630.630.63--
Sep 8, 20250.630.630.630.630.63--
Sep 5, 20250.630.630.630.630.63--
Sep 4, 20250.630.630.630.630.63--