Sure Ventures PLC historical data
| 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 |
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.