S-Ventures Plc (AQU:SVEN)
London · Delayed Price · Currency is GBP · Price in GBX 0.7500
0.00 (0.00%)
At close: May 19, 2026
S-Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 15, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 14, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 13, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 11, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 8, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 7, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 6, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 5, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 1, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 29, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 28, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 27, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 24, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 23, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 22, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 21, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -50.00% | - |
| Apr 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -14.29% | - |
| Apr 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 6.06% | - |
| Apr 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 32.00% | - |
| Apr 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 31, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 25.00% | - |
| Mar 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -11.11% | - |
| Mar 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 45.16% | - |
| Mar 17, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 16, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 13, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 12, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 11, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 10, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 9, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 6, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 5, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |