Sure Ventures PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 1,178 |
| 2024-12-02 | 87.500 | 87.500 | 85.050 | 87.500 | 87.500 | 1,176 |
| 2024-11-27 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 3 |
| 2024-11-26 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 1,177 |
| 2024-11-15 | 87.500 | 87.500 | 85.050 | 87.500 | 87.500 | 2,352 |
| 2024-11-07 | 87.500 | 87.500 | 86.040 | 87.500 | 87.500 | 6,985 |
| 2024-11-06 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 6 |
| 2024-10-25 | 90.000 | 90.000 | 87.050 | 88.000 | 88.000 | 5,448 |
| 2024-10-11 | 88.500 | 90.000 | 88.000 | 90.000 | 90.000 | 3 |
| 2024-10-08 | 90.000 | 90.000 | 88.040 | 90.000 | 90.000 | 2,839 |
| 2024-10-07 | 90.000 | 90.850 | 88.040 | 90.000 | 90.000 | 11,410 |
| 2024-10-03 | 87.500 | 90.800 | 87.050 | 89.500 | 89.500 | 13,470 |
| 2024-10-02 | 87.500 | 87.500 | 85.050 | 87.500 | 87.500 | 2,352 |
| 2024-10-01 | 87.500 | 89.400 | 87.500 | 87.500 | 87.500 | 16,744 |
| 2024-09-27 | 87.500 | 87.500 | 85.050 | 87.500 | 87.500 | 2,940 |
| 2024-09-26 | 87.500 | 87.500 | 87.000 | 87.500 | 87.500 | 15,650 |
| 2024-09-23 | 88.500 | 89.500 | 88.500 | 88.500 | 88.500 | 557 |
| 2024-09-18 | 88.500 | 88.500 | 87.100 | 88.500 | 88.500 | 288 |
| 2024-09-17 | 88.500 | 89.640 | 88.500 | 88.500 | 88.500 | 21,850 |
| 2024-09-16 | 88.500 | 88.500 | 87.000 | 88.500 | 88.500 | 345 |
| 2024-09-11 | 89.500 | 92.000 | 88.500 | 88.500 | 88.500 | 12 |
| 2024-09-10 | 94.000 | 94.000 | 89.500 | 89.500 | 89.500 | 12,520 |
| 2024-09-05 | 94.500 | 97.000 | 92.000 | 94.500 | 94.500 | 7 |
| 2024-09-03 | 97.500 | 100.00 | 92.000 | 94.500 | 94.500 | 8,843 |
| 2024-09-02 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 2,496 |
| 2024-08-30 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 3,185 |
| 2024-08-29 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 2,500 |
| 2024-08-28 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 4 |
| 2024-08-27 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 1,500 |
| 2024-08-23 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 5,329 |
| 2024-08-22 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 2,000 |
| 2024-08-21 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 9,503 |
| 2024-08-20 | 94.990 | 98.500 | 94.990 | 97.500 | 97.500 | 45,053 |
| 2024-08-19 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 278 |
| 2024-08-16 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 890 |
| 2024-08-14 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 445 |
| 2024-08-13 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 39,647 |
| 2024-08-06 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 96 |
| 2024-08-02 | 93.500 | 93.500 | 91.000 | 93.500 | 93.500 | 2,206 |
| 2024-07-30 | 93.500 | 95.000 | 93.500 | 93.500 | 93.500 | 5,263 |
| 2024-07-26 | 93.500 | 93.500 | 93.000 | 93.500 | 93.500 | 834 |
| 2024-07-22 | 96.500 | 96.500 | 93.000 | 96.500 | 96.500 | 1,076 |
| 2024-07-18 | 96.500 | 97.000 | 95.800 | 96.500 | 96.500 | 9,304 |
| 2024-07-15 | 96.500 | 96.500 | 93.000 | 96.500 | 96.500 | 592 |
| 2024-07-12 | 96.500 | 96.500 | 93.000 | 96.500 | 96.500 | 8,044 |
| 2024-07-11 | 100.00 | 101.82 | 95.000 | 100.00 | 100.00 | 4,503 |
| 2024-07-10 | 94.250 | 105.00 | 94.250 | 100.00 | 100.00 | 17,739 |
| 2024-07-09 | 72.500 | 72.500 | 71.750 | 72.500 | 72.500 | 28,000 |
| 2024-07-03 | 72.500 | 72.500 | 72.450 | 72.500 | 72.500 | 500 |
| 2024-06-14 | 72.500 | 72.500 | 70.100 | 72.500 | 72.500 | 398 |
| 2024-06-13 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 716 |
| 2024-05-29 | 72.500 | 72.500 | 70.100 | 72.500 | 72.500 | 25 |
| 2024-05-22 | 72.500 | 73.000 | 72.500 | 72.500 | 72.500 | 684 |
| 2024-05-13 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 148 |
| 2024-04-19 | 72.500 | 73.500 | 72.500 | 72.500 | 72.500 | 17 |
| 2024-04-16 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 716 |
| 2024-03-22 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 2,000 |
| 2024-03-11 | 77.000 | 77.000 | 74.000 | 77.000 | 77.000 | 133,790 |
| 2024-03-01 | 80.000 | 80.000 | 78.500 | 78.500 | 78.500 | 2,500 |
| 2024-02-27 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 2,000 |
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.