LON:0XVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	183.00	182.95	172.40	175.80	175.80	-5.44%	69,883
Mar 26, 2026	185.00	188.90	183.15	185.92	185.92	-0.44%	40,254
Mar 25, 2026	188.00	196.00	183.88	186.75	186.75	2.30%	96,601
Mar 24, 2026	184.00	186.75	179.35	182.55	182.55	4.42%	136,336
Mar 23, 2026	170.83	188.55	172.25	174.83	174.83	-4.78%	88,351
Mar 20, 2026	184.00	187.95	178.20	183.60	183.60	-0.94%	16,237
Mar 19, 2026	189.00	189.95	180.35	185.34	185.34	-3.26%	87,733
Mar 18, 2026	191.53	196.00	187.65	191.58	191.58	4.49%	21,861
Mar 17, 2026	182.53	188.80	179.40	183.34	183.34	0.19%	161,083
Mar 16, 2026	190.98	188.35	182.10	183.00	183.00	-4.09%	106,725
Mar 13, 2026	192.00	200.00	185.10	190.80	190.80	8.01%	249,649
Mar 12, 2026	174.15	178.55	172.45	176.65	176.65	1.73%	110,003
Mar 11, 2026	173.15	176.35	170.30	173.64	173.64	1.22%	248,445
Mar 10, 2026	171.58	174.90	168.70	171.55	171.55	5.90%	116,522
Mar 9, 2026	150.00	166.30	146.35	162.00	162.00	2.92%	107,754
Mar 6, 2026	190.20	189.70	151.90	157.41	157.41	-19.32%	293,891
Mar 5, 2026	192.98	197.40	187.95	195.09	195.09	3.93%	153,429
Mar 4, 2026	181.00	192.68	181.55	187.72	187.72	3.51%	121,367
Mar 3, 2026	182.53	184.00	176.65	181.35	181.35	-2.45%	90,204
Mar 2, 2026	183.00	191.73	182.50	185.90	185.90	-1.74%	49,111
Feb 27, 2026	189.78	194.30	187.55	189.19	189.19	0.13%	106,942
Feb 26, 2026	198.00	196.78	186.30	188.93	188.93	-4.39%	80,703
Feb 25, 2026	192.78	198.70	191.60	197.60	197.60	2.62%	61,117
Feb 24, 2026	189.88	197.60	182.05	192.56	192.56	2.60%	65,273
Feb 23, 2026	182.00	189.75	180.65	187.67	187.67	3.53%	89,468
Feb 20, 2026	176.35	185.00	175.60	181.27	181.27	3.10%	51,019
Feb 19, 2026	181.88	181.45	171.63	175.83	175.83	-4.88%	304,912
Feb 18, 2026	179.30	189.10	176.60	184.84	184.84	5.05%	196,371
Feb 17, 2026	178.53	181.00	172.70	175.95	175.95	-0.28%	40,370
Feb 16, 2026	176.73	179.85	173.10	176.45	176.45	1.61%	17,887
Feb 13, 2026	172.63	176.80	167.80	173.65	173.65	0.92%	160,946
Feb 12, 2026	173.00	174.00	167.80	172.06	172.06	0.68%	317,687
Feb 11, 2026	169.88	172.20	166.00	170.90	170.90	1.33%	44,195
Feb 10, 2026	167.15	170.30	165.80	168.65	168.65	1.01%	142,828
Feb 9, 2026	169.63	168.60	165.20	166.97	166.97	2.83%	13,985
Feb 6, 2026	159.05	165.65	158.60	162.38	162.38	0.91%	76,791
Feb 5, 2026	157.53	162.70	156.50	160.91	160.91	0.60%	116,303
Feb 4, 2026	159.93	163.80	156.85	159.95	159.95	-2.95%	1,066,250
Feb 3, 2026	168.53	169.00	157.10	164.81	164.81	3.26%	21,212
Feb 2, 2026	160.00	164.60	158.30	159.60	159.60	-2.37%	59,807
Jan 30, 2026	161.53	165.20	162.05	163.47	163.47	0.20%	239,384
Jan 29, 2026	171.00	172.20	162.25	163.15	163.15	-4.70%	123,892
Jan 28, 2026	180.00	182.20	168.30	171.19	171.19	-1.68%	363,462
Jan 27, 2026	176.00	177.95	172.00	174.11	174.11	-0.69%	806,184
Jan 26, 2026	176.00	176.33	172.85	175.33	175.33	0.48%	306,387
Jan 23, 2026	175.00	176.10	172.25	174.48	174.48	-0.56%	44,783
Jan 22, 2026	178.53	180.70	174.35	175.46	175.46	1.69%	33,886
Jan 21, 2026	173.00	175.85	169.60	172.55	172.55	1.79%	180,148
Jan 20, 2026	166.78	174.08	166.10	169.52	169.52	-0.37%	280,718
Jan 19, 2026	170.00	171.58	166.90	170.15	170.15	-1.09%	143,819