Solvonis Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.300	0.310	0.290	0.292	0.292	28,574,922
2025-11-10	0.300	0.310	0.292	0.292	0.292	21,071,516
2025-11-07	0.310	0.317	0.290	0.300	0.300	12,584,056
2025-11-06	0.295	0.317	0.290	0.310	0.310	32,706,693
2025-11-05	0.300	0.310	0.290	0.295	0.295	17,061,064
2025-11-04	0.305	0.310	0.290	0.300	0.300	24,227,650
2025-11-03	0.310	0.317	0.300	0.312	0.312	25,157,561
2025-10-31	0.320	0.320	0.300	0.310	0.310	43,864,648
2025-10-30	0.320	0.330	0.310	0.320	0.320	73,551,572
2025-10-29	0.330	0.330	0.320	0.325	0.325	21,777,115
2025-10-28	0.340	0.340	0.320	0.330	0.330	41,336,144
2025-10-27	0.350	0.360	0.330	0.340	0.340	32,370,010
2025-10-24	0.330	0.350	0.320	0.340	0.340	30,223,132
2025-10-23	0.325	0.337	0.320	0.320	0.320	93,498,313
2025-10-22	0.340	0.340	0.320	0.330	0.330	41,446,962
2025-10-21	0.350	0.353	0.339	0.345	0.345	16,093,665
2025-10-20	0.350	0.360	0.340	0.350	0.350	15,408,703
2025-10-17	0.370	0.380	0.340	0.350	0.350	69,036,054
2025-10-16	0.340	0.380	0.330	0.370	0.370	70,609,996
2025-10-15	0.360	0.390	0.350	0.380	0.380	67,955,925
2025-10-14	0.350	0.370	0.340	0.360	0.360	29,854,846
2025-10-13	0.370	0.380	0.340	0.355	0.355	42,326,320
2025-10-10	0.370	0.380	0.365	0.370	0.370	28,761,709
2025-10-09	0.365	0.380	0.350	0.370	0.370	19,358,293
2025-10-08	0.380	0.387	0.360	0.370	0.370	36,776,721
2025-10-07	0.360	0.400	0.355	0.390	0.390	49,852,061
2025-10-06	0.340	0.367	0.340	0.362	0.362	39,195,437
2025-10-03	0.335	0.355	0.330	0.351	0.351	60,288,874
2025-10-02	0.340	0.354	0.320	0.338	0.338	104,738,323
2025-10-01	0.340	0.353	0.322	0.353	0.353	90,713,686
2025-09-30	0.380	0.380	0.331	0.348	0.348	101,332,005
2025-09-29	0.370	0.398	0.360	0.380	0.380	139,476,231
2025-09-26	0.370	0.383	0.350	0.360	0.360	112,325,792
2025-09-25	0.360	0.387	0.330	0.370	0.370	154,672,144
2025-09-24	0.350	0.370	0.330	0.360	0.360	89,515,369
2025-09-23	0.315	0.360	0.300	0.340	0.340	107,456,315
2025-09-22	0.330	0.335	0.310	0.315	0.315	43,699,965
2025-09-19	0.340	0.350	0.309	0.330	0.330	62,483,441
2025-09-18	0.325	0.350	0.320	0.340	0.340	29,014,057
2025-09-17	0.325	0.340	0.312	0.325	0.325	76,988,419
2025-09-16	0.280	0.340	0.275	0.315	0.315	80,588,424
2025-09-15	0.290	0.300	0.273	0.280	0.280	41,354,528
2025-09-12	0.270	0.310	0.260	0.290	0.290	95,509,500
2025-09-11	0.275	0.280	0.260	0.268	0.268	61,412,954
2025-09-10	0.245	0.290	0.240	0.280	0.280	162,434,481
2025-09-09	0.260	0.269	0.244	0.244	0.244	40,812,376
2025-09-08	0.255	0.270	0.250	0.260	0.260	93,422,647
2025-09-05	0.260	0.271	0.250	0.254	0.254	52,669,339
2025-09-04	0.270	0.270	0.250	0.260	0.260	65,333,926
2025-09-03	0.275	0.280	0.260	0.270	0.270	34,877,247
2025-09-02	0.265	0.308	0.250	0.275	0.275	145,270,791
2025-09-01	0.270	0.270	0.250	0.262	0.262	65,266,517
2025-08-29	0.290	0.300	0.260	0.275	0.275	77,673,239
2025-08-28	0.285	0.300	0.275	0.275	0.275	44,634,882
2025-08-27	0.285	0.290	0.280	0.280	0.280	17,072,289
2025-08-26	0.300	0.306	0.266	0.295	0.295	98,983,598
2025-08-22	0.310	0.320	0.290	0.305	0.305	74,646,294
2025-08-21	0.295	0.320	0.290	0.310	0.310	39,966,389
2025-08-20	0.305	0.307	0.290	0.295	0.295	57,535,441
2025-08-19	0.322	0.322	0.300	0.305	0.305	39,159,762

← NewerPage 5 of 21 · 1,212 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.