LON:0XVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	283.05	286.70	277.30	280.59	280.59	-0.36%	68,471
Jun 1, 2026	283.05	286.80	274.70	281.60	281.60	-1.92%	308,162
May 29, 2026	289.35	291.15	282.00	287.11	287.11	0.26%	73,827
May 28, 2026	278.60	287.60	278.10	286.38	286.38	3.29%	50,316
May 27, 2026	287.05	287.80	274.20	277.25	277.25	-2.38%	1,065,488
May 26, 2026	285.05	288.60	281.10	284.00	284.00	2.08%	60,562
May 25, 2026	279.30	283.50	274.40	278.20	278.20	1.89%	33,594
May 22, 2026	275.05	278.20	271.65	273.05	273.05	1.09%	62,166
May 21, 2026	265.05	273.55	264.80	270.11	270.11	1.93%	147,245
May 20, 2026	250.00	266.80	254.80	265.00	265.00	4.16%	172,595
May 19, 2026	256.20	259.70	251.00	254.41	254.41	-2.11%	94,200
May 18, 2026	260.00	266.50	254.85	259.90	259.90	0.12%	347,295
May 15, 2026	262.00	274.90	256.30	259.59	259.59	-1.41%	82,522
May 14, 2026	260.00	268.50	259.25	263.30	263.30	3.48%	9,769
May 13, 2026	255.15	259.00	250.50	254.44	254.44	-1.07%	1,036,896
May 12, 2026	258.50	259.30	248.70	257.19	257.19	-2.54%	200,847
May 11, 2026	263.25	264.70	257.70	263.90	263.90	3.98%	28,815
May 8, 2026	250.00	262.20	251.80	253.81	253.81	-1.93%	328,171
May 7, 2026	259.75	261.60	254.50	258.80	258.80	1.76%	73,438
May 6, 2026	259.05	263.90	249.20	254.32	254.32	3.21%	289,050
May 5, 2026	245.05	254.00	240.00	246.40	246.40	-1.44%	39,725
May 4, 2026	251.90	254.80	241.50	250.01	250.01	2.09%	2,041,075
Apr 30, 2026	237.65	247.20	232.90	244.90	244.90	2.43%	933,761
Apr 29, 2026	236.80	241.80	236.40	239.10	239.10	1.13%	223,454
Apr 28, 2026	248.00	251.10	230.90	236.43	236.43	-6.07%	483,392
Apr 27, 2026	255.35	254.60	242.00	251.70	251.70	0.43%	1,459,948
Apr 24, 2026	242.00	257.20	242.00	252.20	250.62	4.30%	474,341
Apr 23, 2026	240.00	245.60	235.70	241.80	240.29	3.72%	130,428
Apr 22, 2026	230.10	235.50	225.70	233.12	231.66	1.98%	251,582
Apr 21, 2026	228.50	234.00	224.60	228.60	227.17	0.66%	1,290,631
Apr 20, 2026	227.05	230.30	225.30	227.10	225.68	0.46%	119,380
Apr 17, 2026	219.05	228.70	214.90	226.05	224.63	3.33%	1,168,226
Apr 16, 2026	221.65	226.00	212.20	218.77	217.40	0.62%	232,795
Apr 15, 2026	221.05	223.00	214.90	217.42	216.06	-0.67%	1,321,037
Apr 14, 2026	213.05	222.10	213.30	218.89	217.52	4.03%	1,075,254
Apr 13, 2026	207.75	212.00	206.00	210.40	209.08	-0.84%	105,227
Apr 10, 2026	208.88	213.80	204.70	212.18	210.85	3.25%	40,096
Apr 9, 2026	204.58	209.00	203.75	205.50	204.21	-0.73%	52,470
Apr 8, 2026	200.00	207.00	199.65	207.00	205.70	8.71%	94,498
Apr 7, 2026	190.98	194.50	186.40	190.42	189.22	2.33%	47,814
Apr 2, 2026	182.53	190.85	177.00	186.09	184.92	-0.47%	73,199
Apr 1, 2026	185.78	189.45	182.00	186.96	185.79	6.82%	495,543
Mar 31, 2026	172.00	180.49	167.90	175.02	173.93	-1.23%	50,567
Mar 30, 2026	175.53	181.15	172.90	177.20	176.09	0.79%	77,891
Mar 27, 2026	183.00	182.95	172.40	175.80	174.70	-5.44%	69,883
Mar 26, 2026	185.00	188.90	183.15	185.92	184.75	-0.44%	40,254
Mar 25, 2026	188.00	196.00	183.88	186.75	185.58	2.30%	96,601
Mar 24, 2026	184.00	186.75	179.35	182.55	181.41	4.42%	136,336
Mar 23, 2026	170.83	188.55	172.25	174.83	173.73	-4.78%	88,351
Mar 20, 2026	184.00	187.95	178.20	183.60	182.45	-0.94%	16,237