Solvonis Therapeutics plc (LON:SVNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.3462
-0.0338 (-8.89%)
Sep 30, 2025, 3:37 PM BST

Solvonis Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20250.380.380.330.350.35-8.42%101,332,006
Sep 29, 20250.360.400.360.380.385.56%139,476,234
Sep 26, 20250.370.380.350.360.36-2.70%112,325,792
Sep 25, 20250.360.390.330.370.372.78%154,672,144
Sep 24, 20250.350.370.330.360.365.88%89,515,369
Sep 23, 20250.320.360.300.340.347.94%107,456,318
Sep 22, 20250.330.340.310.320.32-4.55%44,451,012
Sep 19, 20250.340.350.310.330.33-2.94%62,483,441
Sep 18, 20250.330.350.320.340.344.62%29,014,058
Sep 17, 20250.330.340.310.330.333.17%76,988,420
Sep 16, 20250.280.340.280.320.3212.50%80,588,424
Sep 15, 20250.290.300.270.280.28-3.45%41,354,529
Sep 12, 20250.270.310.260.290.298.21%95,509,501
Sep 11, 20250.280.280.260.270.27-4.29%61,412,955
Sep 10, 20250.250.290.240.280.2814.75%162,434,481
Sep 9, 20250.260.270.240.240.24-6.15%40,812,376
Sep 8, 20250.260.270.250.260.262.36%93,422,647
Sep 5, 20250.260.270.250.250.25-2.31%52,669,339
Sep 4, 20250.270.270.250.260.26-3.70%65,333,927
Sep 3, 20250.280.280.260.270.27-1.82%34,877,248
Sep 2, 20250.270.310.250.280.284.96%145,270,791
Sep 1, 20250.270.270.250.260.26-4.73%65,266,517
Aug 29, 20250.290.300.260.280.28-77,673,239
Aug 28, 20250.290.300.280.280.28-1.79%52,469,114
Aug 27, 20250.290.290.280.280.28-5.08%19,295,356
Aug 26, 20250.300.310.270.300.30-3.28%98,983,598
Aug 22, 20250.310.320.290.310.31-1.61%74,646,294
Aug 21, 20250.300.320.290.310.315.08%39,966,390
Aug 20, 20250.310.310.290.300.30-3.28%57,535,444
Aug 19, 20250.330.320.300.310.31-6.15%42,614,006
Aug 18, 20250.340.350.320.330.33-4.41%107,851,258
Aug 15, 20250.360.370.330.340.349.68%78,225,533
Aug 14, 20250.380.380.310.310.31-18.42%68,427,520
Aug 13, 20250.370.390.350.380.382.70%119,155,029
Aug 12, 20250.350.380.330.370.3713.85%163,031,873
Aug 11, 20250.330.340.310.330.33-1.52%15,608,278
Aug 8, 20250.310.350.310.330.338.20%72,124,728
Aug 7, 20250.290.320.280.310.317.02%59,931,820
Aug 6, 20250.300.300.280.290.29-3.39%77,278,050
Aug 5, 20250.300.310.280.300.30-1.67%59,502,144
Aug 4, 20250.310.320.290.300.30-3.23%33,336,477
Aug 1, 20250.310.320.300.310.31-26,462,231
Jul 31, 20250.300.320.290.310.313.33%40,145,313
Jul 30, 20250.310.310.290.300.30-3.23%19,845,465
Jul 29, 20250.310.320.280.310.311.64%109,477,499
Jul 28, 20250.330.330.300.310.31-6.15%37,025,307
Jul 25, 20250.290.330.280.330.3314.04%116,967,585
Jul 24, 20250.280.290.270.290.292.15%49,291,034
Jul 23, 20250.290.290.250.280.28-2.11%100,594,946
Jul 22, 20250.320.330.280.290.29-5.00%62,567,218