Skip to main content
Solvonis Therapeutics plc (LON:SVNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.224
-0.001 (-0.44%)
Mar 9, 2026, 4:35 PM GMT

Solvonis Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.220.230.220.23-2.22%11,627,835
Mar 6, 20260.230.230.220.230.23-12,661,260
Mar 5, 20260.230.230.210.230.23-17,187,450
Mar 4, 20260.230.230.220.230.23-4.26%16,765,080
Mar 3, 20260.240.250.230.240.242.17%21,823,390
Mar 2, 20260.250.260.230.230.23-8.00%13,199,750
Feb 27, 20260.250.260.240.250.25-47,525,250
Feb 26, 20260.240.250.230.250.2511.11%19,323,060
Feb 25, 20260.220.230.220.230.232.74%51,833,243
Feb 24, 20260.220.230.220.220.22-4.78%37,083,592
Feb 23, 20260.240.230.210.230.23-4.17%81,409,760
Feb 20, 20260.240.260.230.240.24-4.00%78,256,510
Feb 19, 20260.250.270.230.250.25-58,960,880
Feb 18, 20260.250.260.240.250.25-24,010,620
Feb 17, 20260.250.260.240.250.25-27,287,850
Feb 16, 20260.260.250.250.250.25-3.85%35,316,441
Feb 13, 20260.260.270.250.260.26-12,254,060
Feb 12, 20260.260.270.250.260.26-42,928,420
Feb 11, 20260.270.280.250.260.26-3.70%46,377,690
Feb 10, 20260.260.280.250.270.273.85%29,431,680
Feb 9, 20260.250.260.240.260.264.00%14,915,920
Feb 6, 20260.240.260.250.250.254.17%40,520,597
Feb 5, 20260.260.250.240.240.24-7.69%40,935,427
Feb 4, 20260.260.260.250.260.26-16,652,930
Feb 3, 20260.260.260.260.260.26-3.70%7,823,743
Feb 2, 20260.260.270.250.270.275.88%53,949,950
Jan 30, 20260.250.260.250.260.262.00%72,849,250
Jan 29, 20260.270.270.250.250.25-1.96%31,720,960
Jan 28, 20260.290.300.260.260.26-5.56%87,439,220
Jan 27, 20260.280.280.250.270.27-50,742,620
Jan 26, 20260.280.290.270.270.27-8.78%55,029,300
Jan 23, 20260.270.300.260.300.309.63%29,726,460
Jan 22, 20260.260.260.260.270.27-11,642,064
Jan 21, 20260.270.280.260.270.270.75%16,310,840
Jan 20, 20260.280.280.260.270.27-2.55%31,607,370
Jan 19, 20260.290.290.270.280.28-3.51%19,612,680
Jan 16, 20260.300.290.280.290.29-3.39%16,757,380
Jan 15, 20260.300.300.280.300.30-8,651,797
Jan 14, 20260.310.310.290.300.30-0.67%19,784,200
Jan 13, 20260.300.330.300.300.30-1.00%61,879,180
Jan 12, 20260.290.310.290.300.301.01%32,291,970
Jan 9, 20260.290.300.300.300.30-1.00%33,464,293
Jan 8, 20260.320.330.290.300.30-6.25%26,151,980
Jan 7, 20260.320.330.310.320.323.23%87,636,730
Jan 6, 20260.300.310.310.310.31-33,502,691
Jan 5, 20260.320.320.310.310.31-3.13%52,218,704
Jan 2, 20260.310.330.300.320.323.23%53,023,350
Dec 31, 20250.300.320.290.310.313.33%32,259,520
Dec 30, 20250.270.310.270.300.3011.11%74,260,500
Dec 29, 20250.260.280.260.270.273.85%41,769,440
Dec 24, 20250.270.270.250.260.26-1,207,042
Dec 23, 20250.250.280.250.260.264.00%27,777,240
Dec 22, 20250.260.250.250.250.25-10.71%58,687,472
Dec 19, 20250.260.290.250.280.287.69%35,182,950
Dec 18, 20250.250.260.240.260.264.00%28,606,470
Dec 17, 20250.240.250.240.250.25-9,291,957
Dec 16, 20250.250.260.240.250.254.17%28,973,714
Dec 15, 20250.250.260.230.240.24-4.00%24,155,330
Dec 12, 20250.250.260.240.250.25-7,394,568
Dec 11, 20250.260.260.240.250.25-1.96%19,487,620
Dec 10, 20250.270.260.250.260.26-3.77%12,002,710
Dec 9, 20250.280.290.260.270.27-5.36%14,320,200
Dec 8, 20250.270.290.270.280.283.70%54,602,350
Dec 5, 20250.250.280.240.270.278.00%26,276,100
Dec 4, 20250.250.260.240.250.252.04%11,227,880
Dec 3, 20250.250.280.240.250.252.51%77,502,770
Dec 2, 20250.250.250.230.240.24-4.40%56,668,840
Dec 1, 20250.260.260.240.250.25-3.85%32,982,840
Nov 28, 20250.250.270.250.260.260.78%22,037,870
Nov 27, 20250.260.260.240.260.261.18%25,883,060
Nov 26, 20250.260.260.250.260.26-21,012,580
Nov 25, 20250.270.270.250.260.26-3.77%7,438,251
Nov 24, 20250.260.280.250.270.2710.42%34,947,480
Nov 21, 20250.270.240.240.240.24-9.43%36,702,540
Nov 20, 20250.270.280.260.270.27-1.12%20,743,800
Nov 19, 20250.270.280.260.270.273.08%41,157,970
Nov 18, 20250.290.290.250.260.26-8.77%167,304,800
Nov 17, 20250.300.310.280.290.29-1.72%25,934,810
Nov 14, 20250.310.310.290.290.29-3.33%33,010,050
Nov 13, 20250.290.320.280.300.303.45%54,713,800
Nov 12, 20250.300.300.290.290.29-0.68%52,972,710
Nov 11, 20250.300.310.290.290.29-28,574,920
Nov 10, 20250.300.310.290.290.29-2.67%21,071,510
Nov 7, 20250.310.320.290.300.30-3.23%12,584,050
Nov 6, 20250.300.320.290.310.315.08%32,706,690
Nov 5, 20250.300.310.290.300.30-1.67%17,061,060
Nov 4, 20250.310.310.290.300.30-3.85%24,227,650
Nov 3, 20250.310.320.300.310.310.65%25,157,560
Oct 31, 20250.320.320.300.310.31-3.13%43,864,640
Oct 30, 20250.320.330.310.320.32-1.54%73,551,570
Oct 29, 20250.330.330.320.330.33-1.52%21,777,110
Oct 28, 20250.340.340.320.330.33-2.94%41,336,140
Oct 27, 20250.350.360.330.340.34-32,370,010
Oct 24, 20250.330.350.320.340.346.25%30,223,130
Oct 23, 20250.330.340.320.320.32-3.03%93,498,310
Oct 22, 20250.340.340.320.330.33-4.35%41,446,960
Oct 21, 20250.350.350.340.350.35-1.43%16,093,660
Oct 20, 20250.350.360.340.350.35-15,408,700
Oct 17, 20250.370.380.340.350.35-5.41%69,036,050
Oct 16, 20250.340.380.330.370.37-2.63%70,609,990