Skip to main content
Volvere plc (AIM:VLE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,612.00
-28.00 (-1.06%)
Apr 28, 2026, 3:34 PM GMT

Volvere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,640.002,640.002,620.002,650.002,650.000.38%18,568
Apr 27, 20262,650.002,700.002,612.002,640.002,640.00-0.38%8,489
Apr 24, 20262,650.002,700.002,612.002,650.002,650.00-2,244
Apr 23, 20262,650.002,652.002,612.002,650.002,650.00-543
Apr 22, 20262,650.002,680.002,612.002,650.002,650.00-526
Apr 21, 20262,600.002,700.002,600.002,650.002,650.00-202
Apr 20, 20262,633.002,700.002,600.002,650.002,650.00-208
Apr 17, 20262,600.002,700.002,600.002,650.002,650.00-460
Apr 16, 20262,650.002,668.002,633.002,650.002,650.00-14
Apr 15, 20262,620.002,700.002,540.002,650.002,650.001.15%1,397
Apr 14, 20262,620.002,648.802,540.002,620.002,620.00-386
Apr 13, 20262,620.002,700.002,552.002,620.002,620.00-95
Apr 10, 20262,620.002,700.002,556.002,620.002,620.00-2,134
Apr 9, 20262,566.002,700.002,540.002,620.002,620.00-553
Apr 8, 20262,620.002,668.002,659.002,620.002,620.00-590
Apr 7, 20262,620.002,668.002,556.002,620.002,620.00-236
Apr 2, 20262,620.002,700.002,556.002,620.002,620.00-1,265
Apr 1, 20262,620.002,668.002,580.002,620.002,620.00-1,018
Mar 31, 20262,620.002,700.002,565.602,620.002,620.00-1,090
Mar 30, 20262,700.002,700.002,659.002,620.002,620.00-96
Mar 27, 20262,620.002,659.002,580.002,620.002,620.00-1,016
Mar 26, 20262,540.002,700.002,540.002,620.002,620.00-5
Mar 25, 20262,620.002,695.002,565.602,620.002,620.00-1,622
Mar 24, 20262,620.002,670.002,670.002,620.002,620.00-0.38%20
Mar 23, 20262,570.002,680.002,555.602,630.002,630.002.33%2,736
Mar 20, 20262,570.002,570.002,555.602,570.002,570.00-2,802
Mar 19, 20262,570.002,599.342,540.002,570.002,570.00-3,826
Mar 18, 20262,540.002,600.002,550.002,570.002,570.001.18%1,007
Mar 17, 20262,550.002,560.002,400.002,540.002,540.00-0.39%9,605
Mar 16, 20262,550.002,568.002,500.002,550.002,550.00-1,031
Mar 13, 20262,550.002,600.002,505.002,550.002,550.00-554
Mar 12, 20262,550.002,516.002,505.002,550.002,550.00-31
Mar 11, 20262,480.002,600.002,500.002,550.002,550.004.08%405
Mar 10, 20262,450.002,500.002,400.002,450.002,450.001.24%1,659
Mar 9, 20262,450.002,500.002,420.002,420.002,420.00-1.22%1,777
Mar 6, 20262,450.002,495.002,400.002,450.002,450.00-1,353
Mar 5, 20262,450.002,450.002,450.002,450.002,450.00-909
Mar 4, 20262,650.002,700.002,419.202,450.002,450.00-7.55%4,301
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%907
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, 20262,550.002,554.002,500.002,550.002,550.00-2,039
Feb 9, 20262,550.002,557.002,510.002,550.002,550.00-547
Feb 6, 20262,550.002,600.002,500.002,550.002,550.00-239
Feb 5, 20262,550.002,570.002,510.002,550.002,550.00-871
Feb 4, 20262,550.002,545.002,500.002,550.002,550.00-1,664
Feb 3, 20262,550.002,600.002,500.002,550.002,550.00-781
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, 20262,550.002,600.002,506.002,550.002,550.00-3,954
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%1,547
Jan 19, 20262,500.002,506.002,475.002,500.002,500.00-1,032
Jan 16, 20262,470.002,500.002,455.002,500.002,500.001.21%1,425
Jan 15, 20262,450.002,500.002,430.002,470.002,470.000.82%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, 20262,450.002,500.002,401.002,450.002,450.00-419
Jan 9, 20262,450.002,500.002,400.002,450.002,450.002.08%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, 20252,500.002,535.002,535.002,500.002,500.00-57
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, 20252,500.002,545.002,475.002,500.002,500.00-979
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, 20252,420.002,470.002,470.002,420.002,420.00-436