Solvonis Therapeutics plc (LON:SVNS)
London · Delayed Price · Currency is GBP · Price in GBX 0.1100
-0.0050 (-4.35%)
Sep 25, 2026, 1:31 PM GMT
Solvonis Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 22,983,334 |
| Sep 24, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,751,240 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 2,148,469 |
| Sep 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 7,384,916 |
| Sep 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 13,863,602 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,003,143 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 9,657,925 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 14,476,702 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 69,161,322 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.12 | - | 2,109,547 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,327,859 |
| Sep 10, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.12 | 4.55% | 3,574,918 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 6,744,090 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 11,381,073 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,994,583 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 18,844,715 |
| Sep 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.13% | 32,152,848 |
| Sep 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.08% | 9,512,096 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.00% | 28,516,179 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 15,654,585 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 20,710,574 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 4,212,561 |
| Aug 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -12.86% | 168,877,452 |
| Aug 24, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 9,467,000 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 3,606,867 |
| Aug 20, 2026 | 0.14 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,670,378 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 13,749,594 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,601,335 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 11,945,863 |
| Aug 14, 2026 | 0.16 | 0.15 | 0.15 | 0.15 | 0.15 | - | 58,324,451 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.63% | 10,847,915 |
| Aug 12, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 5.19% | 30,267,839 |
| Aug 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 6,704,355 |
| Aug 10, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 19,896,702 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 3.45% | 9,287,597 |
| Aug 6, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | 3.57% | 71,371,467 |
| Aug 5, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.53% | 35,691,150 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.86% | 44,691,427 |
| Aug 3, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 9.80% | 8,387,060 |
| Jul 31, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -8.93% | 35,910,398 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 1.45% | 65,182,703 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -10.97% | 29,113,830 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 12,519,076 |
| Jul 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 13,326,127 |
| Jul 24, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -0.58% | 29,629,232 |
| Jul 23, 2026 | 0.16 | 0.19 | 0.15 | 0.17 | 0.17 | 10.32% | 153,600,186 |
| Jul 22, 2026 | 0.17 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 28,858,227 |
| Jul 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,698,344 |
| Jul 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,574,499 |
| Jul 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 10,772,156 |