Skip to main content
Volvere plc (AIM:VLE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,450.00
-200.00 (-7.55%)
Mar 4, 2026, 3:27 PM GMT

Volvere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,700.002,700.002,419.202,494.00--5.89%4,205
Mar 3, 20262,650.002,660.002,600.002,650.002,650.00-1,115
Mar 2, 20262,650.002,660.002,600.002,650.002,650.00-720
Feb 27, 20262,700.002,800.002,600.002,650.002,650.00-1.85%696
Feb 26, 20262,700.002,734.002,660.002,700.002,700.00-883
Feb 25, 20262,700.002,800.002,600.002,700.002,700.00-704
Feb 24, 20262,700.002,760.002,660.002,700.002,700.00-255
Feb 23, 20262,650.002,800.002,600.002,700.002,700.001.89%2,540
Feb 20, 20262,650.002,700.002,622.002,650.002,650.000.38%2,647
Feb 19, 20262,550.002,700.002,550.002,640.002,640.003.53%257
Feb 18, 20262,550.002,600.002,536.002,550.002,550.00-1,131
Feb 17, 20262,550.002,600.002,500.002,550.002,550.00-327
Feb 16, 20262,550.002,600.002,516.002,550.002,550.00-2,202
Feb 13, 20262,550.002,600.002,550.002,550.002,550.00-1,715
Feb 12, 20262,570.002,600.002,500.002,550.002,550.00-1,005
Feb 11, 20262,550.002,600.002,545.002,550.002,550.00-1,055
Feb 10, 20262,554.002,554.002,500.002,550.002,550.00-2,039
Feb 9, 20262,557.002,557.002,510.002,550.002,550.00-547
Feb 6, 20262,510.002,600.002,500.002,550.002,550.00-238
Feb 5, 20262,550.002,570.002,510.002,550.002,550.00-871
Feb 4, 20262,540.002,545.002,500.002,550.002,550.00-1,664
Feb 3, 20262,600.002,600.002,500.002,550.002,550.00-780
Feb 2, 20262,550.002,600.002,530.002,550.002,550.00-806
Jan 30, 20262,550.002,600.002,569.802,550.002,550.00-358
Jan 29, 20262,550.002,600.002,530.002,550.002,550.00-1,400
Jan 28, 20262,600.002,600.002,506.002,550.002,550.00-3,954
Jan 27, 20262,550.002,576.852,572.892,550.002,550.00-2,710
Jan 26, 20262,540.002,600.002,506.002,550.002,550.000.39%5,756
Jan 23, 20262,540.002,600.002,480.002,540.002,540.00-869
Jan 22, 20262,540.002,600.002,486.002,540.002,540.001.20%1,304
Jan 21, 20262,510.002,538.202,480.002,510.002,510.00-1,625
Jan 20, 20262,500.002,500.002,482.002,510.002,510.000.40%1,047
Jan 19, 20262,506.002,506.002,475.002,500.002,500.00-532
Jan 16, 20262,500.002,500.002,455.002,500.002,500.001.21%1,425
Jan 15, 20262,485.002,500.002,430.002,470.002,470.000.82%1,079
Jan 14, 20262,450.002,500.002,430.002,450.002,450.00-636
Jan 13, 20262,450.002,430.002,400.002,450.002,450.00-883
Jan 12, 20262,434.002,500.002,401.002,450.002,450.00-419
Jan 9, 20262,400.002,500.002,400.002,450.002,450.002.08%3,434
Jan 8, 20262,450.002,419.002,400.002,400.002,400.00-2.04%4,685
Jan 7, 20262,450.002,420.002,400.002,450.002,450.00-577
Jan 6, 20262,500.002,500.002,400.002,450.002,450.00-2.00%4,741
Jan 5, 20262,500.002,540.002,415.002,500.002,500.00-1,894
Jan 2, 20262,500.002,550.002,519.002,500.002,500.00-1,209
Dec 31, 20252,500.002,520.002,488.002,500.002,500.00-1,252
Dec 30, 20252,500.002,528.002,485.002,500.002,500.00-2,048
Dec 29, 20252,500.002,538.002,528.002,500.002,500.00-831
Dec 24, 20252,535.002,535.002,535.002,500.002,500.00-57
Dec 23, 20252,500.002,538.002,485.002,500.002,500.00-287
Dec 22, 20252,500.002,538.002,485.002,500.002,500.00-512
Dec 19, 20252,500.002,485.002,484.002,500.002,500.00-70
Dec 18, 20252,500.002,540.002,540.002,500.002,500.00-200
Dec 17, 20252,500.002,593.492,475.002,500.002,500.00-515
Dec 16, 20252,500.002,542.002,400.002,500.002,500.00-1,672
Dec 15, 20252,500.002,594.002,477.002,500.002,500.00-482
Dec 12, 20252,545.002,545.002,475.002,500.002,500.00-979
Dec 11, 20252,450.002,550.002,455.002,500.002,500.002.04%951
Dec 10, 20252,450.002,500.002,480.002,450.002,450.00-1,236
Dec 9, 20252,450.002,450.002,450.002,450.002,450.00--
Dec 8, 20252,450.002,485.002,400.002,450.002,450.00-288
Dec 5, 20252,450.002,450.002,450.002,450.002,450.00--
Dec 4, 20252,450.002,464.002,464.002,450.002,450.001.24%15
Dec 3, 20252,470.002,470.002,470.002,420.002,420.00-436
Dec 2, 20252,420.002,380.002,380.002,420.002,420.00-760
Dec 1, 20252,420.002,496.802,385.002,420.002,420.001.26%194
Nov 28, 20252,420.002,420.002,385.002,390.002,390.00-1.24%1,031
Nov 27, 20252,420.002,473.002,388.002,420.002,420.00-51
Nov 26, 20252,400.002,388.002,385.002,420.002,420.000.83%8
Nov 25, 20252,400.002,400.002,400.002,400.002,400.00--
Nov 24, 20252,400.002,480.002,385.002,400.002,400.00-347
Nov 21, 20252,400.002,480.002,320.002,400.002,400.00-1,170
Nov 20, 20252,370.002,476.802,375.002,400.002,400.001.27%1,483
Nov 19, 20252,370.002,350.002,350.002,370.002,370.00-573
Nov 18, 20252,370.002,440.002,350.002,370.002,370.00-602
Nov 17, 20252,330.002,450.002,333.002,370.002,370.001.72%2,723
Nov 14, 20252,330.002,333.002,333.002,330.002,330.00-33
Nov 13, 20252,320.002,340.002,325.002,330.002,330.000.43%1,325
Nov 12, 20252,410.002,401.602,311.002,320.002,320.00-3.73%1,527
Nov 11, 20252,450.002,450.002,419.002,410.002,410.00-2.03%3,161
Nov 10, 20252,490.002,495.002,468.802,460.002,460.00-1.20%351
Nov 7, 20252,490.002,529.002,487.002,490.002,490.00-1,554
Nov 6, 20252,490.002,515.002,515.002,490.002,490.00-183
Nov 5, 20252,490.002,540.002,515.002,490.002,490.00-318
Nov 4, 20252,510.002,525.002,485.002,490.002,490.00-0.80%1,861
Nov 3, 20252,510.002,550.002,485.002,510.002,510.00-1,761
Oct 31, 20252,510.002,570.002,485.002,510.002,510.00-1,485
Oct 30, 20252,450.002,580.002,450.002,510.002,510.002.45%1,488
Oct 29, 20252,450.002,500.002,400.002,450.002,450.00-1,361
Oct 28, 20252,370.002,460.002,371.002,450.002,450.003.38%1,097
Oct 27, 20252,340.002,437.202,365.002,370.002,370.001.28%471
Oct 24, 20252,320.002,330.402,330.402,340.002,340.000.86%195
Oct 23, 20252,320.002,303.002,303.002,320.002,320.00-45
Oct 22, 20252,270.002,380.002,246.502,320.002,320.002.20%808
Oct 21, 20252,270.002,291.002,242.002,270.002,270.00-336
Oct 20, 20252,250.002,300.002,235.002,270.002,270.000.89%469
Oct 17, 20252,250.002,222.002,220.002,250.002,250.00-157
Oct 16, 20252,250.002,275.002,272.002,250.002,250.00-221
Oct 15, 20252,270.002,275.002,220.202,250.002,250.00-0.88%922
Oct 14, 20252,270.002,300.002,213.302,270.002,270.00-473
Oct 13, 20252,240.002,300.002,208.002,270.002,270.001.34%2,079