Skip to main content
Volvere plc (AIM:VLE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,450.00
0.00 (0.00%)
At close: Dec 5, 2025

Volvere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,450.002,450.002,450.002,450.00--450
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
Oct 10, 20252,240.002,249.002,192.002,240.002,240.00-926
Oct 9, 20252,300.002,300.002,180.002,240.002,240.00-2.61%2,483
Oct 8, 20252,310.002,331.002,232.002,300.002,300.00-0.43%1,189
Oct 7, 20252,310.002,337.002,240.002,310.002,310.00-679
Oct 6, 20252,370.002,370.002,240.002,310.002,310.00-2.53%2,473
Oct 3, 20252,370.002,380.002,310.002,370.002,370.00-1,101
Oct 2, 20252,370.002,390.002,300.002,370.002,370.00-1,502
Oct 1, 20252,370.002,419.952,335.002,370.002,370.000.85%1,571
Sep 30, 20252,350.002,398.002,300.002,350.002,350.00-1,119
Sep 29, 20252,350.002,398.002,300.002,350.002,350.00-848
Sep 26, 20252,320.002,390.002,340.002,350.002,350.001.29%446
Sep 25, 20252,290.002,340.002,300.802,320.002,320.001.31%1,362
Sep 24, 20252,270.002,300.002,273.002,290.002,290.000.88%670
Sep 23, 20252,270.002,270.002,270.002,270.002,270.00--
Sep 22, 20252,240.002,300.002,230.002,270.002,270.001.34%1,581
Sep 19, 20252,240.002,280.002,171.402,240.002,240.00-13,145
Sep 18, 20252,230.002,270.002,215.002,240.002,240.000.45%582
Sep 17, 20252,190.002,257.002,223.002,230.002,230.001.83%1,683
Sep 16, 20252,190.002,239.002,170.112,190.002,190.00-4,951
Sep 15, 20252,150.002,240.002,155.002,190.002,190.001.86%8,666
Sep 12, 20252,080.002,195.002,105.002,150.002,150.003.37%6,575
Sep 11, 20252,080.002,127.002,055.002,080.002,080.00-699
Sep 10, 20252,080.002,080.002,078.502,080.002,080.00-1,156
Sep 9, 20252,080.002,080.002,080.002,080.002,080.00--
Sep 8, 20252,080.002,130.002,080.002,080.002,080.00-539
Sep 5, 20252,080.002,080.002,080.002,080.002,080.00--
Sep 4, 20252,080.002,130.002,130.002,080.002,080.00-10
Sep 3, 20252,080.002,137.002,137.002,080.002,080.00-70
Sep 2, 20252,080.002,140.002,082.002,080.002,080.00-1,266
Sep 1, 20252,080.002,140.002,080.002,080.002,080.00-285
Aug 29, 20252,080.002,086.002,080.002,080.002,080.00-617
Aug 28, 20252,080.002,080.002,080.002,080.002,080.00-200
Aug 27, 20252,080.002,145.002,086.002,080.002,080.00-371
Aug 26, 20252,080.002,144.002,080.002,080.002,080.00-147
Aug 22, 20252,080.002,125.002,120.002,080.002,080.00-1,229
Aug 21, 20252,080.002,125.002,080.002,080.002,080.00-204
Aug 20, 20252,080.002,120.002,120.002,080.002,080.00-176
Aug 19, 20252,080.002,125.002,000.002,080.002,080.00-535
Aug 18, 20252,080.002,125.002,070.002,080.002,080.00-13
Aug 15, 20252,080.002,126.002,077.002,080.002,080.00-2,069
Aug 14, 20252,080.002,127.002,075.002,080.002,080.00-1,311
Aug 13, 20252,080.002,127.002,127.002,080.002,080.00-50
Aug 12, 20252,080.002,085.002,075.002,080.002,080.00-122
Aug 11, 20252,080.002,144.002,085.002,080.002,080.00-471
Aug 8, 20252,080.002,130.002,130.002,080.002,080.00-9
Aug 7, 20252,080.002,085.102,085.102,080.002,080.00-128
Aug 6, 20252,080.002,144.002,081.502,080.002,080.00-759
Aug 5, 20252,080.002,092.002,086.002,080.002,080.00-431
Aug 4, 20252,080.002,140.002,070.002,080.002,080.00-2,374
Aug 1, 20252,080.002,160.002,069.162,080.002,080.00-2,735
Jul 31, 20252,080.002,123.002,070.002,080.002,080.00-1,522
Jul 30, 20252,080.002,123.002,068.982,080.002,080.00-2,597
Jul 29, 20252,080.002,099.002,067.382,080.002,080.00-663
Jul 28, 20252,080.002,135.002,036.002,080.002,080.00-1,418
Jul 25, 20252,220.002,200.002,034.002,080.002,080.00-6.31%8,282
Jul 24, 20252,250.002,242.002,200.002,220.002,220.00-1.33%1,884
Jul 23, 20252,250.002,300.002,200.002,250.002,250.00-801
Jul 22, 20252,270.002,286.002,220.002,250.002,250.00-0.88%294
Jul 21, 20252,270.002,290.002,222.002,270.002,270.00-240
Jul 18, 20252,290.002,222.002,220.002,270.002,270.00-0.87%714