Solvonis Therapeutics plc (LON:SVNS)
London · Delayed Price · Currency is GBP · Price in GBX 0.2960
+0.0260 (9.63%)
At close: Jan 23, 2026
Solvonis Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 9.63% | 29,726,460 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | - | 11,642,064 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.75% | 16,310,840 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.55% | 31,607,370 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 19,612,680 |
| Jan 16, 2026 | 0.30 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 16,757,380 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 8,651,797 |
| Jan 14, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -0.67% | 19,784,200 |
| Jan 13, 2026 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -1.00% | 61,879,180 |
| Jan 12, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.01% | 32,291,970 |
| Jan 9, 2026 | 0.29 | 0.30 | 0.30 | 0.30 | 0.30 | -1.00% | 33,464,293 |
| Jan 8, 2026 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -6.25% | 26,151,980 |
| Jan 7, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 87,636,730 |
| Jan 6, 2026 | 0.30 | 0.31 | 0.31 | 0.31 | 0.31 | - | 33,502,691 |
| Jan 5, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 52,218,704 |
| Jan 2, 2026 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 3.23% | 53,023,350 |
| Dec 31, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 3.33% | 32,259,520 |
| Dec 30, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 11.11% | 74,260,500 |
| Dec 29, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 41,769,440 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,207,042 |
| Dec 23, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 4.00% | 27,777,240 |
| Dec 22, 2025 | 0.26 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 58,687,472 |
| Dec 19, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 7.69% | 35,182,950 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 28,606,470 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 9,291,957 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 28,973,714 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 24,155,330 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 7,394,568 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 19,487,620 |
| Dec 10, 2025 | 0.27 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 12,002,710 |
| Dec 9, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -5.36% | 14,320,200 |
| Dec 8, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 54,602,350 |
| Dec 5, 2025 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 8.00% | 26,276,100 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 11,227,880 |
| Dec 3, 2025 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | 2.51% | 77,502,770 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.40% | 56,668,840 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 32,982,840 |
| Nov 28, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.78% | 22,037,870 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 1.18% | 25,883,060 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 21,012,580 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 7,438,251 |
| Nov 24, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 10.42% | 34,947,480 |
| Nov 21, 2025 | 0.27 | 0.24 | 0.24 | 0.24 | 0.24 | -9.43% | 36,702,540 |
| Nov 20, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.12% | 20,743,800 |
| Nov 19, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.08% | 41,157,970 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -8.77% | 167,304,800 |
| Nov 17, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -1.72% | 25,934,810 |
| Nov 14, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 33,010,050 |
| Nov 13, 2025 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | 3.45% | 54,713,800 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 52,972,710 |