Skip to main content
logo
S-Ventures Plc (AQU:SVEN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.6250
0.00 (0.00%)
At close: Sep 9, 2025

S-Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Sep 3, 20250.630.630.630.630.63--
Sep 2, 20250.630.630.630.630.63--
Sep 1, 20250.630.630.630.630.63-10.71%-
Aug 29, 20250.700.700.700.700.70-3.45%-
Aug 28, 20250.730.730.730.730.73--
Aug 27, 20250.730.730.730.730.73--
Aug 26, 20250.730.730.730.730.73--
Aug 22, 20250.730.730.730.730.73--
Aug 21, 20250.730.730.730.730.73--
Aug 20, 20250.730.730.730.730.73--
Aug 19, 20250.730.730.730.730.73--
Aug 18, 20250.730.730.730.730.73--
Aug 15, 20250.730.730.730.730.73--
Aug 14, 20250.730.730.730.730.73--
Aug 13, 20250.730.730.730.730.73--
Aug 12, 20250.730.730.730.730.73--
Aug 11, 20250.730.730.730.730.73--
Aug 8, 20250.730.730.730.730.73--
Aug 7, 20250.730.730.730.730.73--
Aug 6, 20250.730.730.730.730.73--
Aug 5, 20250.730.730.730.730.73--
Aug 4, 20250.730.730.730.730.73--
Aug 1, 20250.730.730.730.730.73--
Jul 31, 20250.730.730.730.730.73--
Jul 30, 20250.730.730.730.730.73--
Jul 29, 20250.730.730.730.730.73--
Jul 28, 20250.730.730.730.730.73--
Jul 25, 20250.730.730.730.730.73--
Jul 24, 20250.730.730.730.730.73--
Jul 23, 20250.730.730.730.730.73--
Jul 22, 20250.730.730.730.730.73--
Jul 21, 20250.730.730.730.730.73--
Jul 18, 20250.730.730.730.730.73--
Jul 17, 20250.730.730.730.730.73--
Jul 16, 20250.730.730.730.730.73--
Jul 15, 20250.730.730.730.730.73--
Jul 14, 20250.730.730.730.730.7311.54%-
Jul 11, 20250.650.650.650.650.65--
Jul 10, 20250.650.650.650.650.65--
Jul 9, 20250.650.650.650.650.65--
Jul 8, 20250.650.650.650.650.654.00%-
Jul 7, 20250.630.630.630.630.63--
Jul 4, 20250.630.630.630.630.63--
Jul 3, 20250.630.630.630.630.6313.64%-
Jul 2, 20250.550.550.550.550.55--
Jul 1, 20250.550.550.550.550.5510.00%-