Sure Ventures PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	101.00	102.10	95.000	100.00	100.00	3,300
2023-02-07	101.00	101.00	98.000	101.00	101.00	1,221
2023-02-06	101.50	101.50	98.000	101.50	101.50	220
2023-02-02	101.50	101.50	100.00	101.50	101.50	229
2023-01-25	102.50	102.50	99.000	102.50	102.50	3,079
2023-01-24	103.50	103.50	100.00	103.50	103.50	1,163
2023-01-23	104.50	104.50	100.00	104.50	104.50	4,553
2023-01-20	104.50	104.50	102.00	104.50	104.50	3,961
2023-01-19	104.50	104.50	102.00	104.50	104.50	1,780
2023-01-18	104.50	104.50	95.000	104.50	104.50	2,653
2023-01-17	104.50	105.49	102.00	104.50	104.50	15,979
2023-01-13	104.50	104.50	102.00	104.50	104.50	606
2023-01-12	104.50	104.50	104.50	104.50	104.50	150
2023-01-03	104.50	105.49	104.50	104.50	104.50	4,739
2022-12-23	104.50	105.00	104.50	104.50	104.50	1,200
2022-12-15	104.50	106.80	102.00	104.50	104.50	45,425
2022-12-14	104.50	104.50	102.05	104.50	104.50	1,489
2022-12-13	105.05	105.05	102.00	104.50	104.50	12,055
2022-12-06	107.50	108.00	107.50	107.50	107.50	1,838
2022-12-05	107.50	107.50	106.00	107.50	107.50	17,500
2022-11-21	107.50	107.50	105.05	107.50	107.50	140
2022-11-17	107.50	107.50	105.05	107.50	107.50	22
2022-11-10	107.50	107.50	105.05	107.50	107.50	200
2022-11-09	107.50	107.50	106.00	107.50	107.50	1,438
2022-11-08	108.50	108.50	105.00	108.50	108.50	10,000
2022-11-03	108.50	108.50	107.00	108.50	108.50	18
2022-10-21	108.50	108.50	105.00	108.50	108.50	19,560
2022-10-13	108.50	108.50	107.03	108.50	108.50	134
2022-10-12	108.50	108.50	107.00	108.50	108.50	2,346
2022-10-11	108.50	108.50	107.60	108.50	108.50	67
2022-10-10	108.50	109.00	108.50	108.50	108.50	785
2022-10-07	108.50	109.00	107.00	108.50	108.50	6,553
2022-10-05	108.50	108.50	107.00	108.50	108.50	2,525
2022-10-04	108.50	108.50	107.00	108.50	108.50	131
2022-10-03	108.50	108.50	107.00	108.50	108.50	118
2022-09-29	108.50	108.50	107.00	108.50	108.50	2,142
2022-09-27	108.50	108.50	107.03	108.50	108.50	295
2022-09-26	108.50	108.50	107.03	108.50	108.50	82
2022-09-23	108.50	108.50	107.03	108.50	108.50	935
2022-09-22	108.50	108.50	107.03	108.50	108.50	328
2022-09-21	108.50	108.50	107.00	108.50	108.50	997
2022-09-15	106.00	108.50	103.00	108.50	108.50	328
2022-09-14	106.00	106.00	103.00	106.00	106.00	280
2022-09-13	106.00	106.00	103.00	106.00	106.00	371
2022-09-12	106.00	106.00	103.00	106.00	106.00	1,473
2022-09-09	106.00	106.00	103.00	106.00	106.00	117
2022-09-08	106.00	106.00	103.00	106.00	106.00	167
2022-09-06	106.00	106.00	103.00	106.00	106.00	9,898
2022-09-05	106.00	106.00	103.00	106.00	106.00	454
2022-09-02	106.00	106.00	103.00	106.00	106.00	43
2022-09-01	106.00	106.00	103.00	106.00	106.00	2,457
2022-08-31	106.00	106.00	98.720	106.00	106.00	4,338
2022-08-30	106.00	106.00	103.06	106.00	106.00	2,085
2022-08-26	106.00	106.00	103.06	106.00	106.00	2,172
2022-08-25	106.00	106.00	103.06	106.00	106.00	1,669
2022-08-24	106.00	106.00	103.06	106.00	106.00	1,461
2022-08-23	106.00	106.00	103.00	106.00	106.00	3,535
2022-08-22	106.00	106.00	105.00	106.00	106.00	2,765
2022-08-19	107.50	107.50	105.00	107.50	107.50	2,289
2022-08-18	107.50	107.50	105.00	107.50	107.50	2,902

← NewerPage 10 of 12 · 688 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.