Skip to main content
S-Ventures Plc (AQU:SVEN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.700
0.00 (0.00%)
At close: Dec 5, 2025

S-Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.700.700.700.700.70--
Dec 4, 20250.700.700.700.700.70--
Dec 3, 20250.700.700.700.700.70--
Dec 2, 20250.700.700.700.700.70-9.68%-
Dec 1, 20250.780.780.780.780.78--
Nov 28, 20250.780.780.780.780.78--
Nov 27, 20250.780.780.780.780.78--
Nov 26, 20250.780.780.780.780.78--
Nov 25, 20250.780.780.780.780.78--
Nov 24, 20250.780.780.780.780.78--
Nov 21, 20250.780.780.780.780.78--
Nov 20, 20250.780.780.780.780.78--
Nov 19, 20250.780.780.780.780.78--
Nov 18, 20250.780.780.780.780.78--
Nov 17, 20250.780.780.780.780.78--
Nov 14, 20250.780.780.780.780.78--
Nov 13, 20250.780.780.780.780.78--
Nov 12, 20250.780.780.780.780.78--
Nov 11, 20250.780.780.780.780.78--
Nov 10, 20250.780.780.780.780.78--
Nov 7, 20250.780.780.780.780.783.33%-
Nov 6, 20250.750.750.750.750.757.14%-
Nov 5, 20250.700.700.700.700.70--
Nov 4, 20250.700.700.700.700.70--
Nov 3, 20250.700.700.700.700.70--
Oct 31, 20250.700.700.700.700.70--
Oct 30, 20250.700.700.700.700.70--
Oct 29, 20250.700.700.700.700.70--
Oct 28, 20250.700.700.700.700.70--
Oct 27, 20250.700.700.700.700.70--
Oct 24, 20250.700.700.700.700.7016.67%-
Oct 23, 20250.600.600.600.600.60--
Oct 22, 20250.600.600.600.600.60--
Oct 21, 20250.600.600.600.600.60--
Oct 20, 20250.600.600.600.600.60--
Oct 17, 20250.600.600.600.600.60--
Oct 16, 20250.600.600.600.600.60--
Oct 15, 20250.600.600.600.600.60--
Oct 14, 20250.600.600.600.600.60--
Oct 13, 20250.600.600.600.600.60--
Oct 10, 20250.600.600.600.600.60--
Oct 9, 20250.600.600.600.600.60--
Oct 8, 20250.600.600.600.600.60--
Oct 7, 20250.600.600.600.600.60--
Oct 6, 20250.600.600.600.600.60--
Oct 3, 20250.600.600.600.600.60--
Oct 2, 20250.600.600.600.600.60--
Oct 1, 20250.600.600.600.600.60--
Sep 30, 20250.600.600.600.600.60--
Sep 29, 20250.600.600.600.600.60--
Sep 26, 20250.600.600.600.600.60--
Sep 25, 20250.600.600.600.600.60--
Sep 24, 20250.600.600.600.600.60--
Sep 23, 20250.600.600.600.600.60--
Sep 22, 20250.600.600.600.600.60--
Sep 19, 20250.600.600.600.600.60--
Sep 18, 20250.600.600.600.600.60--
Sep 17, 20250.600.600.600.600.60--
Sep 16, 20250.600.600.600.600.60--
Sep 15, 20250.600.600.600.600.60-4.00%-
Sep 12, 20250.630.630.630.630.63--
Sep 11, 20250.630.630.630.630.63--
Sep 10, 20250.630.630.630.630.63--
Sep 9, 20250.630.630.630.630.63--
Sep 8, 20250.630.630.630.630.63--
Sep 5, 20250.630.630.630.630.63--
Sep 4, 20250.630.630.630.630.63--
Sep 3, 20250.630.630.630.630.63--
Sep 2, 20250.630.630.630.630.63--
Sep 1, 20250.630.630.630.630.63-10.71%-
Aug 29, 20250.700.700.700.700.70-3.45%-
Aug 28, 20250.730.730.730.730.73--
Aug 27, 20250.730.730.730.730.73--
Aug 26, 20250.730.730.730.730.73--
Aug 22, 20250.730.730.730.730.73--
Aug 21, 20250.730.730.730.730.73--
Aug 20, 20250.730.730.730.730.73--
Aug 19, 20250.730.730.730.730.73--
Aug 18, 20250.730.730.730.730.73--
Aug 15, 20250.730.730.730.730.73--
Aug 14, 20250.730.730.730.730.73--
Aug 13, 20250.730.730.730.730.73--
Aug 12, 20250.730.730.730.730.73--
Aug 11, 20250.730.730.730.730.73--
Aug 8, 20250.730.730.730.730.73--
Aug 7, 20250.730.730.730.730.73--
Aug 6, 20250.730.730.730.730.73--
Aug 5, 20250.730.730.730.730.73--
Aug 4, 20250.730.730.730.730.73--
Aug 1, 20250.730.730.730.730.73--
Jul 31, 20250.730.730.730.730.73--
Jul 30, 20250.730.730.730.730.73--
Jul 29, 20250.730.730.730.730.73--
Jul 28, 20250.730.730.730.730.73--
Jul 25, 20250.730.730.730.730.73--
Jul 24, 20250.730.730.730.730.73--
Jul 23, 20250.730.730.730.730.73--
Jul 22, 20250.730.730.730.730.73--
Jul 21, 20250.730.730.730.730.73--
Jul 18, 20250.730.730.730.730.73--