Sure Ventures PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	82.000	82.000	82.000	82.000	82.000	2,000
2024-02-26	83.500	83.500	80.000	83.500	83.500	5,000
2024-02-06	83.500	83.500	81.000	83.500	83.500	5,000
2024-02-05	85.000	85.000	80.000	84.000	84.000	13,498
2024-02-02	88.500	88.500	88.500	88.500	88.500	130,000
2024-01-30	88.000	88.000	84.000	88.000	88.000	20,000
2024-01-22	88.500	88.500	85.000	88.500	88.500	400
2024-01-17	88.500	88.500	85.000	88.500	88.500	1,368
2024-01-11	88.500	88.500	85.000	88.500	88.500	104
2023-12-12	88.500	90.000	88.500	88.500	88.500	39
2023-12-07	88.500	88.500	85.000	88.500	88.500	69
2023-11-28	88.500	88.500	85.000	88.500	88.500	17,500
2023-11-24	87.500	88.500	85.000	88.500	88.500	4,880
2023-11-21	87.500	87.500	85.000	87.500	87.500	65
2023-11-17	87.500	87.500	85.000	87.500	87.500	1,586
2023-11-16	87.500	87.500	85.000	87.500	87.500	3,486
2023-11-13	87.500	87.500	85.000	87.500	87.500	165
2023-10-30	87.500	87.500	85.000	87.500	87.500	1,356
2023-10-24	88.000	88.000	87.500	87.500	87.500	3,642
2023-10-19	94.000	94.000	90.000	94.000	94.000	3,061
2023-10-06	94.000	94.000	90.000	94.000	94.000	208
2023-09-25	94.000	94.000	94.000	94.000	94.000	148,000
2023-09-19	94.000	94.000	90.000	94.000	94.000	122
2023-09-18	94.000	94.000	90.000	94.000	94.000	36
2023-09-15	94.000	94.000	90.000	94.000	94.000	4,050
2023-09-13	94.000	94.000	90.000	94.000	94.000	6,350
2023-09-12	94.000	97.000	90.000	94.000	94.000	10,022
2023-09-08	94.000	94.000	91.000	94.000	94.000	1,000
2023-09-07	95.000	95.000	90.000	95.000	95.000	1,835
2023-09-04	95.000	95.000	95.000	95.000	95.000	2,500
2023-08-21	97.500	97.500	95.000	97.500	97.500	95
2023-08-16	97.500	97.500	84.000	97.500	97.500	5,295
2023-08-14	97.500	97.500	95.000	97.500	97.500	316
2023-07-26	97.500	97.500	95.000	97.500	97.500	28
2023-07-24	97.500	100.00	95.000	97.500	97.500	8
2023-07-04	97.500	97.500	95.250	97.500	97.500	33
2023-06-22	97.500	99.000	97.500	97.500	97.500	2,020
2023-06-12	97.500	97.500	95.000	97.500	97.500	26
2023-06-06	97.500	99.000	97.500	97.500	97.500	2,500
2023-06-02	97.500	97.500	95.000	97.500	97.500	5,300
2023-05-26	97.500	97.500	95.000	97.500	97.500	316
2023-05-25	97.500	97.500	95.000	97.500	97.500	10,211
2023-05-24	97.500	97.500	95.000	97.500	97.500	211
2023-05-23	97.500	97.500	95.000	97.500	97.500	288
2023-05-19	97.500	97.500	95.000	97.500	97.500	422
2023-05-18	97.500	97.500	95.000	97.500	97.500	422
2023-05-17	97.500	97.500	95.000	97.500	97.500	632
2023-05-05	100.00	100.00	95.000	100.00	100.00	527
2023-05-04	97.500	97.500	95.000	97.500	97.500	1,128
2023-05-03	97.500	97.500	95.050	97.500	97.500	198
2023-04-25	97.500	97.500	95.000	97.500	97.500	39
2023-04-20	97.500	97.500	95.000	97.500	97.500	26
2023-04-19	97.500	97.500	95.000	97.500	97.500	79
2023-04-18	97.500	97.500	95.000	97.500	97.500	300
2023-04-17	97.500	97.500	95.000	97.500	97.500	141
2023-04-11	97.500	97.500	95.000	97.500	97.500	30
2023-04-05	97.500	97.500	95.000	97.500	97.500	300
2023-03-29	97.500	97.500	95.000	97.500	97.500	2,000
2023-03-06	100.00	100.00	100.00	100.00	100.00	5,755
2023-02-27	100.00	100.00	95.500	100.00	100.00	228

← NewerPage 9 of 12 · 681 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.