Sure Ventures PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 0 |
| 2025-05-22 | 85.500 | 86.500 | 84.000 | 86.500 | 86.500 | 14,007 |
| 2025-05-21 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2025-05-20 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2025-05-19 | 85.500 | 85.500 | 83.000 | 85.500 | 85.500 | 48 |
| 2025-05-16 | 85.500 | 85.500 | 83.100 | 85.500 | 85.500 | 843 |
| 2025-05-15 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2025-05-14 | 85.500 | 85.500 | 83.000 | 85.500 | 85.500 | 2,547 |
| 2025-05-13 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2025-05-12 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2025-05-09 | 85.500 | 88.000 | 83.000 | 85.500 | 85.500 | 1 |
| 2025-05-08 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2025-05-07 | 85.500 | 88.000 | 81.500 | 85.500 | 85.500 | 2 |
| 2025-05-06 | 85.500 | 85.500 | 81.500 | 85.500 | 85.500 | 2 |
| 2025-05-02 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2025-05-01 | 85.500 | 85.500 | 83.000 | 85.500 | 85.500 | 3 |
| 2025-04-29 | 85.500 | 85.500 | 83.000 | 85.500 | 85.500 | 1 |
| 2025-04-24 | 85.500 | 88.000 | 85.500 | 85.500 | 85.500 | 10 |
| 2025-04-23 | 85.500 | 85.500 | 83.000 | 85.500 | 85.500 | 114 |
| 2025-04-22 | 85.500 | 85.500 | 83.000 | 85.500 | 85.500 | 2,108 |
| 2025-04-17 | 85.500 | 88.000 | 85.500 | 85.500 | 85.500 | 1 |
| 2025-04-16 | 85.500 | 85.500 | 83.000 | 85.500 | 85.500 | 1 |
| 2025-04-15 | 85.500 | 85.500 | 83.000 | 85.500 | 85.500 | 1 |
| 2025-04-11 | 85.500 | 85.500 | 83.000 | 85.500 | 85.500 | 566 |
| 2025-04-10 | 85.500 | 86.100 | 85.500 | 85.500 | 85.500 | 8,080 |
| 2025-04-04 | 85.500 | 85.500 | 83.000 | 85.500 | 85.500 | 241 |
| 2025-03-27 | 85.500 | 85.500 | 83.000 | 85.500 | 85.500 | 82 |
| 2025-03-26 | 85.500 | 85.500 | 83.000 | 85.500 | 85.500 | 156 |
| 2025-03-14 | 85.500 | 85.500 | 84.000 | 85.500 | 85.500 | 11,616 |
| 2025-03-12 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 589 |
| 2025-03-11 | 87.500 | 87.500 | 85.050 | 87.500 | 87.500 | 5,474 |
| 2025-03-10 | 87.500 | 90.000 | 87.500 | 87.500 | 87.500 | 4,853 |
| 2025-03-04 | 87.500 | 90.000 | 87.500 | 87.500 | 87.500 | 2 |
| 2025-03-03 | 87.500 | 92.000 | 85.000 | 92.000 | 92.000 | 6,150 |
| 2025-02-28 | 87.500 | 87.500 | 87.000 | 87.500 | 87.500 | 4,598 |
| 2025-02-26 | 89.500 | 92.000 | 89.500 | 89.500 | 89.500 | 1 |
| 2025-02-21 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 2,000 |
| 2025-02-20 | 89.500 | 91.500 | 89.500 | 89.500 | 89.500 | 3,993 |
| 2025-02-19 | 89.500 | 89.500 | 87.000 | 89.500 | 89.500 | 3 |
| 2025-02-13 | 89.500 | 89.500 | 88.000 | 89.500 | 89.500 | 2,000 |
| 2025-02-12 | 97.500 | 100.00 | 90.000 | 90.000 | 90.000 | 6,006 |
| 2025-02-10 | 97.500 | 97.500 | 95.100 | 97.500 | 97.500 | 4,630 |
| 2025-02-05 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1 |
| 2025-02-03 | 97.500 | 99.500 | 95.100 | 97.500 | 97.500 | 4,501 |
| 2025-01-31 | 97.500 | 97.500 | 95.250 | 97.500 | 97.500 | 2,500 |
| 2025-01-30 | 97.500 | 97.500 | 95.100 | 97.500 | 97.500 | 31,273 |
| 2025-01-29 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 2,600 |
| 2025-01-28 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 6,257 |
| 2025-01-27 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 28,079 |
| 2025-01-24 | 97.500 | 97.500 | 96.500 | 97.500 | 97.500 | 2,862 |
| 2025-01-23 | 97.500 | 97.500 | 95.500 | 97.500 | 97.500 | 102 |
| 2025-01-16 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 474 |
| 2025-01-15 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 10,024 |
| 2025-01-14 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 6,020 |
| 2025-01-13 | 100.00 | 102.00 | 95.000 | 102.00 | 102.00 | 530 |
| 2025-01-10 | 100.50 | 102.00 | 94.000 | 100.00 | 100.00 | 23,327 |
| 2025-01-09 | 82.000 | 98.000 | 82.000 | 98.000 | 98.000 | 44,656 |
| 2025-01-08 | 82.000 | 82.000 | 80.000 | 82.000 | 82.000 | 2,002 |
| 2025-01-02 | 82.000 | 82.000 | 80.000 | 82.000 | 82.000 | 500 |
| 2024-12-19 | 87.500 | 87.500 | 80.500 | 82.000 | 82.000 | 18,400 |
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.