ValiRx plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	6.190	6.190	6.000	6.100	6.100	522,177
2023-12-18	6.350	6.400	6.100	6.200	6.200	316,211
2023-12-15	6.350	6.485	6.200	6.350	6.350	624,851
2023-12-14	6.500	6.750	6.130	6.350	6.350	4,237,849
2023-12-13	7.750	7.968	7.500	7.750	7.750	1,373,389
2023-12-12	8.100	8.100	7.650	7.800	7.800	997,244
2023-12-11	8.850	9.000	8.000	8.100	8.100	1,348,461
2023-12-08	9.750	9.855	8.600	8.850	8.850	2,062,241
2023-12-07	10.700	10.740	9.515	9.750	9.750	1,768,575
2023-12-06	11.100	11.100	10.050	10.575	10.575	1,624,857
2023-12-05	11.500	13.500	11.050	11.250	11.250	3,764,125
2023-12-04	10.250	10.412	9.600	9.875	9.875	295,210
2023-12-01	10.250	10.275	10.000	10.250	10.250	41,468
2023-11-30	10.250	10.499	10.000	10.250	10.250	1,120,603
2023-11-29	10.250	10.998	10.000	10.250	10.250	470,537
2023-11-28	10.500	11.000	10.000	10.250	10.250	251,287
2023-11-27	10.875	11.003	10.022	10.500	10.500	158,691
2023-11-24	10.000	11.795	9.889	10.875	10.875	1,181,544
2023-11-23	10.000	10.465	9.766	10.000	10.000	120,575
2023-11-22	10.250	10.483	9.720	10.000	10.000	322,766
2023-11-21	10.750	10.848	9.520	10.250	10.250	500,440
2023-11-20	11.000	11.000	10.505	10.750	10.750	215,341
2023-11-17	11.500	11.820	10.690	11.000	11.000	210,697
2023-11-16	11.750	11.777	11.066	11.250	11.250	136,694
2023-11-15	11.750	11.889	11.500	11.750	11.750	111,532
2023-11-14	11.750	12.150	11.695	11.750	11.750	319,836
2023-11-13	12.125	12.144	11.550	11.750	11.750	243,238
2023-11-10	12.750	12.990	11.800	12.125	12.125	464,202
2023-11-09	12.490	12.490	11.650	12.000	12.000	319,413
2023-11-08	12.625	12.965	12.200	12.500	12.500	141,269
2023-11-07	12.750	13.180	12.220	12.625	12.625	642,100
2023-11-06	14.000	14.000	12.000	12.750	12.750	1,958,045
2023-11-03	14.250	14.950	13.000	14.125	14.125	2,573,485
2023-11-02	13.000	14.050	12.000	14.050	14.050	1,250,118
2023-11-01	12.275	14.350	12.275	13.000	13.000	2,349,675
2023-10-31	9.350	12.500	9.350	12.250	12.250	1,174,357
2023-10-30	9.250	9.500	9.000	9.250	9.250	143,235
2023-10-27	8.750	9.400	8.675	9.250	9.250	805,980
2023-10-26	8.495	9.400	8.495	8.750	8.750	942,081
2023-10-25	9.732	9.732	8.020	8.350	8.350	1,905,255
2023-10-24	10.250	10.500	9.505	9.750	9.750	331,144
2023-10-23	10.500	10.620	10.000	10.250	10.250	139,427
2023-10-20	11.000	11.500	10.060	10.500	10.500	215,096
2023-10-19	12.000	12.232	10.650	12.000	12.000	681,209
2023-10-18	11.400	12.950	11.400	12.000	12.000	2,831,929
2023-10-17	9.330	11.400	9.330	11.250	11.250	1,537,772
2023-10-16	9.750	9.840	9.215	9.250	9.250	194,081
2023-10-13	9.875	10.040	9.515	9.750	9.750	565,110
2023-10-12	10.500	10.700	9.500	9.875	9.875	881,250
2023-10-11	10.750	10.825	10.125	10.500	10.500	649,693
2023-10-10	10.875	11.100	10.529	10.750	10.750	473,494
2023-10-09	10.875	11.784	10.677	10.875	10.875	1,196,788
2023-10-06	9.650	15.000	9.336	10.750	10.750	18,164,231
2023-10-05	10.084	10.084	9.500	9.650	9.650	959,976
2023-10-04	9.950	11.318	9.620	10.250	10.250	2,235,656
2023-10-03	7.850	12.000	7.735	9.950	9.950	9,122,492
2023-10-02	5.850	8.000	5.775	7.850	7.850	3,478,307
2023-09-29	5.850	6.000	5.750	5.850	5.850	277,229
2023-09-28	5.400	6.000	5.150	5.850	5.850	843,853
2023-09-27	6.050	6.050	5.100	5.400	5.400	851,062

← NewerPage 13 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.