ValiRx plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	6.250	6.250	6.000	6.150	6.150	180,178
2023-09-25	6.150	6.300	6.100	6.250	6.250	125,060
2023-09-22	6.150	6.293	6.060	6.150	6.150	21,961
2023-09-21	6.250	6.300	6.060	6.150	6.150	335,643
2023-09-20	6.250	6.325	6.110	6.250	6.250	188,406
2023-09-19	6.550	6.550	6.120	6.250	6.250	180,193
2023-09-18	6.550	6.550	6.250	6.550	6.550	117,038
2023-09-15	6.600	6.700	6.255	6.650	6.650	215,703
2023-09-14	6.600	6.600	6.240	6.600	6.600	106,069
2023-09-13	6.330	6.950	6.330	6.600	6.600	460,068
2023-09-12	6.350	6.450	6.000	6.250	6.250	633,461
2023-09-11	6.350	6.400	6.000	6.350	6.350	324,754
2023-09-08	6.497	6.497	6.200	6.350	6.350	76,734
2023-09-07	6.600	6.680	6.200	6.600	6.600	34,354
2023-09-06	6.600	6.900	6.200	6.600	6.600	91,826
2023-09-05	6.250	6.900	6.155	6.600	6.600	178,383
2023-09-04	6.250	6.440	6.140	6.250	6.250	23,697
2023-09-01	6.150	6.450	6.125	6.250	6.250	125,265
2023-08-31	6.150	6.290	6.125	6.150	6.150	304,385
2023-08-30	6.250	6.350	6.125	6.150	6.150	88,287
2023-08-29	6.161	6.450	6.161	6.250	6.250	258,996
2023-08-25	6.150	6.270	6.150	6.150	6.150	100,963
2023-08-24	6.100	6.800	6.050	6.150	6.150	1,380,416
2023-08-23	6.100	6.198	6.070	6.100	6.100	192,699
2023-08-22	6.450	6.450	6.030	6.100	6.100	531,542
2023-08-21	6.750	6.799	6.525	6.750	6.750	264,070
2023-08-18	6.750	6.950	6.750	6.750	6.750	71,847
2023-08-17	6.750	6.880	6.750	6.750	6.750	59,456
2023-08-16	6.940	6.940	6.750	6.750	6.750	283,922
2023-08-15	6.750	7.350	6.650	7.000	7.000	792,724
2023-08-14	7.500	7.600	6.718	6.750	6.750	622,868
2023-08-11	6.750	7.400	6.575	6.850	6.850	453,713
2023-08-10	6.750	6.800	6.500	6.750	6.750	93,218
2023-08-09	6.750	6.850	6.630	6.750	6.750	260,966
2023-08-08	6.625	7.450	6.625	6.750	6.750	1,320,639
2023-08-07	6.500	6.580	6.362	6.500	6.500	266,950
2023-08-04	6.280	6.740	6.280	6.500	6.500	382,794
2023-08-03	6.600	6.600	6.155	6.250	6.250	247,407
2023-08-02	6.750	7.000	6.525	6.750	6.750	134,217
2023-08-01	6.750	6.950	6.500	6.750	6.750	308,125
2023-07-31	6.750	7.000	6.500	6.750	6.750	64,498
2023-07-28	6.960	6.960	6.600	6.750	6.750	193,542
2023-07-27	6.750	7.100	6.666	6.750	6.750	140,571
2023-07-26	6.750	7.375	6.518	6.750	6.750	420,318
2023-07-25	6.750	7.000	6.750	6.750	6.750	141,691
2023-07-24	6.750	6.995	6.500	6.750	6.750	218,050
2023-07-21	7.150	7.150	6.600	6.750	6.750	98,047
2023-07-20	7.150	7.220	7.003	7.150	7.150	141,423
2023-07-19	7.000	7.700	7.000	7.150	7.150	1,161,916
2023-07-18	6.650	6.860	6.595	6.750	6.750	238,163
2023-07-17	7.100	7.100	6.500	6.650	6.650	827,907
2023-07-14	7.100	7.190	6.700	7.100	7.100	115,540
2023-07-13	6.889	7.250	6.889	7.100	7.100	273,170
2023-07-12	6.950	7.100	6.750	6.850	6.850	416,085
2023-07-11	7.250	7.290	6.750	6.950	6.950	408,189
2023-07-10	7.250	7.390	7.200	7.250	7.250	54,543
2023-07-07	7.250	7.480	7.175	7.250	7.250	89,307
2023-07-06	7.500	7.650	7.175	7.250	7.250	128,902
2023-07-05	7.350	7.688	7.215	7.500	7.500	103,878
2023-07-04	6.950	7.700	6.705	7.350	7.350	439,922

← NewerPage 14 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.