ValiRx plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 3.800 | 3.910 | 3.620 | 3.675 | 3.675 | 4,865,690 |
| 2024-03-14 | 3.600 | 4.095 | 3.600 | 3.800 | 3.800 | 3,756,006 |
| 2024-03-13 | 3.650 | 3.685 | 3.460 | 3.550 | 3.550 | 555,366 |
| 2024-03-12 | 3.750 | 3.800 | 3.550 | 3.650 | 3.650 | 383,931 |
| 2024-03-11 | 3.750 | 3.750 | 3.610 | 3.750 | 3.750 | 108,048 |
| 2024-03-08 | 3.750 | 3.800 | 3.705 | 3.750 | 3.750 | 127,670 |
| 2024-03-07 | 3.825 | 3.890 | 3.500 | 3.750 | 3.750 | 1,895,107 |
| 2024-03-06 | 4.035 | 4.035 | 3.750 | 3.825 | 3.825 | 753,273 |
| 2024-03-05 | 4.050 | 4.100 | 4.000 | 4.050 | 4.050 | 1,226,057 |
| 2024-03-04 | 4.250 | 4.273 | 4.049 | 4.050 | 4.050 | 111,491 |
| 2024-03-01 | 4.250 | 4.297 | 4.205 | 4.250 | 4.250 | 299,225 |
| 2024-02-29 | 4.250 | 4.297 | 4.200 | 4.250 | 4.250 | 168,563 |
| 2024-02-28 | 4.250 | 4.297 | 4.230 | 4.250 | 4.250 | 164,805 |
| 2024-02-27 | 4.300 | 4.330 | 4.200 | 4.250 | 4.250 | 327,381 |
| 2024-02-26 | 4.550 | 4.594 | 4.249 | 4.300 | 4.300 | 510,962 |
| 2024-02-23 | 4.500 | 4.550 | 4.456 | 4.550 | 4.550 | 364,674 |
| 2024-02-22 | 4.500 | 4.595 | 4.440 | 4.500 | 4.500 | 78,527 |
| 2024-02-21 | 4.450 | 4.600 | 4.400 | 4.500 | 4.500 | 167,443 |
| 2024-02-20 | 4.575 | 4.575 | 4.400 | 4.450 | 4.450 | 442,103 |
| 2024-02-19 | 4.720 | 4.720 | 4.520 | 4.575 | 4.575 | 10,143,454 |
| 2024-02-16 | 4.850 | 4.995 | 4.600 | 4.850 | 4.850 | 63,515 |
| 2024-02-15 | 4.850 | 4.995 | 4.730 | 4.850 | 4.850 | 123,911 |
| 2024-02-14 | 4.850 | 4.895 | 4.765 | 4.850 | 4.850 | 55,664 |
| 2024-02-13 | 4.750 | 4.900 | 4.550 | 4.850 | 4.850 | 563,135 |
| 2024-02-12 | 4.840 | 4.840 | 4.485 | 4.750 | 4.750 | 96,790 |
| 2024-02-09 | 4.700 | 4.790 | 4.455 | 4.700 | 4.700 | 806,371 |
| 2024-02-08 | 4.600 | 4.700 | 4.450 | 4.700 | 4.700 | 675,030 |
| 2024-02-07 | 4.610 | 4.610 | 4.450 | 4.450 | 4.450 | 1,018,799 |
| 2024-02-06 | 4.700 | 4.700 | 4.600 | 4.700 | 4.700 | 546,388 |
| 2024-02-05 | 4.940 | 4.940 | 4.675 | 4.750 | 4.750 | 293,578 |
| 2024-02-02 | 4.950 | 4.950 | 4.901 | 4.950 | 4.950 | 29,376 |
| 2024-02-01 | 4.950 | 5.000 | 4.901 | 4.950 | 4.950 | 720,187 |
| 2024-01-31 | 5.000 | 5.007 | 4.900 | 5.000 | 5.000 | 578,434 |
| 2024-01-30 | 4.950 | 5.048 | 4.905 | 5.000 | 5.000 | 581,663 |
| 2024-01-29 | 5.022 | 5.022 | 4.900 | 4.950 | 4.950 | 221,808 |
| 2024-01-26 | 4.850 | 5.200 | 4.800 | 5.050 | 5.050 | 1,133,453 |
| 2024-01-25 | 5.035 | 5.035 | 4.800 | 4.850 | 4.850 | 1,735,146 |
| 2024-01-24 | 5.145 | 5.145 | 5.000 | 5.050 | 5.050 | 222,220 |
| 2024-01-23 | 5.150 | 5.196 | 5.145 | 5.150 | 5.150 | 133,464 |
| 2024-01-22 | 5.250 | 5.270 | 5.100 | 5.150 | 5.150 | 705,845 |
| 2024-01-19 | 5.550 | 5.595 | 5.225 | 5.350 | 5.350 | 431,552 |
| 2024-01-18 | 5.550 | 5.595 | 5.500 | 5.550 | 5.550 | 46,443 |
| 2024-01-17 | 5.600 | 5.600 | 5.321 | 5.550 | 5.550 | 206,975 |
| 2024-01-16 | 5.650 | 5.675 | 5.600 | 5.650 | 5.650 | 762,634 |
| 2024-01-15 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 59,340 |
| 2024-01-12 | 5.796 | 5.796 | 5.610 | 5.650 | 5.650 | 259,278 |
| 2024-01-11 | 5.750 | 5.850 | 5.650 | 5.850 | 5.850 | 780,031 |
| 2024-01-10 | 5.750 | 5.750 | 5.705 | 5.750 | 5.750 | 41,521 |
| 2024-01-09 | 5.950 | 5.960 | 5.725 | 5.800 | 5.800 | 800,793 |
| 2024-01-08 | 6.050 | 6.099 | 5.900 | 5.950 | 5.950 | 2,136,840 |
| 2024-01-05 | 6.000 | 6.200 | 5.825 | 6.050 | 6.050 | 4,286,379 |
| 2024-01-04 | 5.950 | 6.140 | 5.604 | 6.000 | 6.000 | 3,393,825 |
| 2024-01-03 | 5.950 | 5.950 | 5.800 | 5.950 | 5.950 | 129,214 |
| 2024-01-02 | 5.900 | 6.000 | 5.800 | 5.950 | 5.950 | 1,088,850 |
| 2023-12-29 | 6.000 | 6.020 | 5.900 | 5.900 | 5.900 | 128,285 |
| 2023-12-28 | 6.150 | 6.300 | 5.800 | 6.000 | 6.000 | 765,390 |
| 2023-12-27 | 6.150 | 6.150 | 6.000 | 6.150 | 6.150 | 293,870 |
| 2023-12-22 | 6.100 | 6.150 | 6.000 | 6.150 | 6.150 | 586,823 |
| 2023-12-21 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 69,923 |
| 2023-12-20 | 6.100 | 6.100 | 6.015 | 6.100 | 6.100 | 304,307 |
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.