ValiRx plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	2.100	2.145	2.061	2.100	2.100	70,823
2024-09-05	2.050	2.195	2.000	2.100	2.100	830,820
2024-09-04	2.050	2.079	2.000	2.050	2.050	612,783
2024-09-03	2.050	2.070	1.913	2.050	2.050	320,190
2024-09-02	2.050	2.084	2.002	2.050	2.050	179,467
2024-08-30	2.200	2.235	2.001	2.050	2.050	1,297,541
2024-08-29	2.350	2.350	2.110	2.200	2.200	600,319
2024-08-28	2.400	2.400	2.300	2.350	2.350	131,894
2024-08-27	2.400	2.590	2.244	2.400	2.400	594,051
2024-08-23	2.400	2.500	2.200	2.250	2.250	1,764,825
2024-08-22	2.400	2.500	2.310	2.400	2.400	52,920
2024-08-21	2.400	2.411	2.400	2.400	2.400	295,000
2024-08-20	2.400	2.415	2.300	2.350	2.350	73,726
2024-08-19	2.400	2.465	2.310	2.400	2.400	297,746
2024-08-16	2.490	2.490	2.315	2.400	2.400	262,313
2024-08-15	2.500	2.590	2.408	2.500	2.500	80,041
2024-08-14	2.500	2.525	2.415	2.500	2.500	304,977
2024-08-13	2.455	2.563	2.455	2.500	2.500	44,253
2024-08-12	2.383	2.600	2.383	2.450	2.450	354,219
2024-08-09	2.455	2.455	2.220	2.350	2.350	1,430,163
2024-08-08	2.650	2.699	2.500	2.550	2.550	195,720
2024-08-07	2.700	2.799	2.513	2.650	2.650	59,342
2024-08-06	2.700	2.799	2.690	2.700	2.700	80,242
2024-08-05	2.800	2.800	2.600	2.700	2.700	655,079
2024-08-02	2.800	2.900	2.800	2.800	2.800	209,530
2024-08-01	2.800	2.873	2.800	2.800	2.800	196,244
2024-07-31	2.850	2.955	2.760	2.800	2.800	820,519
2024-07-30	2.400	3.050	2.330	2.850	2.850	1,929,219
2024-07-29	2.400	2.490	2.330	2.400	2.400	257,131
2024-07-26	2.400	2.450	2.306	2.400	2.400	203,011
2024-07-25	2.400	2.438	2.325	2.400	2.400	251,893
2024-07-24	2.400	2.500	2.325	2.400	2.400	692,960
2024-07-23	2.400	2.430	2.355	2.400	2.400	4,010
2024-07-22	2.440	2.440	2.355	2.400	2.400	178,491
2024-07-19	2.485	2.485	2.400	2.450	2.450	183,055
2024-07-18	2.550	2.600	2.430	2.500	2.500	329,424
2024-07-17	2.600	2.600	2.530	2.550	2.550	263,104
2024-07-16	2.700	2.750	2.530	2.600	2.600	440,913
2024-07-15	2.790	2.790	2.700	2.700	2.700	74,919
2024-07-12	2.715	3.000	2.715	2.800	2.800	1,222,751
2024-07-11	2.500	2.778	2.400	2.650	2.650	649,797
2024-07-10	2.750	2.800	2.500	2.500	2.500	470,690
2024-07-09	2.900	2.900	2.650	2.750	2.750	2,068,009
2024-07-08	2.950	2.950	2.900	2.950	2.950	136,075
2024-07-05	2.950	2.950	2.910	2.950	2.950	384,556
2024-07-04	3.000	3.090	2.921	3.000	3.000	88,029
2024-07-03	3.000	3.100	2.900	3.000	3.000	271,007
2024-07-02	3.035	3.035	2.900	3.000	3.000	235,989
2024-07-01	3.150	3.160	3.018	3.150	3.150	221,553
2024-06-28	3.100	3.500	3.040	3.150	3.150	1,346,032
2024-06-27	2.700	3.200	2.625	3.000	3.000	2,479,767
2024-06-26	2.700	2.750	2.620	2.700	2.700	381,554
2024-06-25	2.700	2.800	2.650	2.700	2.700	463,668
2024-06-24	2.700	2.792	2.620	2.700	2.700	576,096
2024-06-21	2.600	2.690	2.500	2.500	2.500	700,360
2024-06-20	2.525	2.600	2.525	2.600	2.600	85,777
2024-06-19	2.677	2.677	2.432	2.500	2.500	728,331
2024-06-18	2.750	2.886	2.675	2.750	2.750	142,382
2024-06-17	2.800	3.098	2.630	2.750	2.750	1,370,313
2024-06-14	2.650	2.700	2.552	2.600	2.600	387,964

← NewerPage 10 of 22 · 1,270 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.