Skip to main content
Solvonis Therapeutics plc (LON:SVNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.234
-0.036 (-13.20%)
Apr 29, 2026, 4:29 PM GMT

Solvonis Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.290.300.260.270.27-7.24%22,055,110
Apr 27, 20260.290.310.270.290.293.57%30,133,770
Apr 24, 20260.290.300.270.280.28-1.75%65,091,950
Apr 23, 20260.310.320.280.290.29-6.56%34,597,690
Apr 22, 20260.310.310.310.310.31-1.61%73,160,669
Apr 21, 20260.300.320.290.310.311.31%18,970,940
Apr 20, 20260.280.320.270.310.319.29%104,543,600
Apr 17, 20260.250.290.250.280.289.80%54,316,430
Apr 16, 20260.260.280.240.260.26-1.92%14,277,780
Apr 15, 20260.260.260.260.260.26-19,034,575
Apr 14, 20260.260.270.250.260.264.00%34,618,420
Apr 13, 20260.270.270.250.250.25-7.41%24,134,210
Apr 10, 20260.270.280.260.270.27-1,259,531
Apr 9, 20260.270.280.260.270.27-25,554,470
Apr 8, 20260.270.280.260.270.27-22,989,690
Apr 7, 20260.270.280.260.270.273.85%68,996,150
Apr 2, 20260.240.280.230.260.268.33%75,340,170
Apr 1, 20260.250.250.230.240.24-2.04%18,253,400
Mar 31, 20260.260.270.240.250.25-2.00%16,817,150
Mar 30, 20260.250.260.240.250.25-11,457,800
Mar 27, 20260.240.260.230.250.254.17%31,124,470
Mar 26, 20260.230.250.220.240.244.35%52,877,920
Mar 25, 20260.240.250.230.230.23-0.43%28,852,440
Mar 24, 20260.220.260.220.230.2310.00%77,053,090
Mar 23, 20260.240.240.210.210.21-10.64%31,199,510
Mar 20, 20260.240.250.230.240.24-2.08%4,117,621
Mar 19, 20260.240.240.230.240.24-47,626,950
Mar 18, 20260.250.260.230.240.24-2.04%17,604,270
Mar 17, 20260.260.260.240.250.252.08%7,408,626
Mar 16, 20260.250.260.240.240.24-4.00%53,484,420
Mar 13, 20260.230.260.220.250.258.70%50,551,100
Mar 12, 20260.220.240.210.230.236.98%71,052,040
Mar 11, 20260.230.230.210.220.22-4.44%26,352,910
Mar 10, 20260.230.230.220.230.230.45%24,051,270
Mar 9, 20260.230.230.210.220.22-0.44%15,874,650
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, 20260.220.240.210.230.232.74%51,833,240
Feb 24, 20260.230.240.210.220.22-4.78%49,583,590
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, 20260.260.260.240.250.25-3.85%35,316,440
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, 20260.250.260.230.250.254.17%40,520,590
Feb 5, 20260.260.260.240.240.24-7.69%40,935,420
Feb 4, 20260.260.260.250.260.26-16,652,930
Feb 3, 20260.260.270.250.260.26-3.70%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, 20260.270.270.260.270.27-11,642,060
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, 20260.300.300.280.300.30-1.00%33,464,290
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, 20260.310.320.300.310.31-33,502,690
Jan 5, 20260.320.330.300.310.31-3.13%52,218,700
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, 20250.260.270.250.260.26-1,207,042
Dec 23, 20250.250.280.250.260.264.00%27,777,240
Dec 22, 20250.280.280.240.250.25-10.71%58,687,470
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, 20250.250.250.240.250.25-9,291,957
Dec 16, 20250.240.260.240.250.254.17%28,973,710
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