ValiRx plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	10.750	10.890	10.220	10.500	10.500	190,488
2023-03-31	10.250	10.950	10.000	10.750	10.750	760,149
2023-03-30	10.500	11.000	10.000	11.000	11.000	215,811
2023-03-29	10.250	10.970	9.498	10.500	10.500	610,909
2023-03-28	10.250	10.500	9.989	10.250	10.250	143,508
2023-03-27	9.750	10.880	9.500	10.250	10.250	570,693
2023-03-24	8.900	10.004	8.777	9.750	9.750	876,620
2023-03-23	8.900	9.170	8.765	8.900	8.900	67,911
2023-03-22	9.150	9.150	8.675	8.900	8.900	272,782
2023-03-21	9.250	9.250	9.000	9.250	9.250	132,499
2023-03-20	9.250	9.277	9.005	9.250	9.250	85,144
2023-03-17	9.250	9.500	9.056	9.250	9.250	172,220
2023-03-16	9.250	10.280	9.100	9.250	9.250	1,335,677
2023-03-15	9.375	9.565	9.150	9.250	9.250	274,124
2023-03-14	9.625	9.635	9.248	9.375	9.375	152,649
2023-03-13	9.750	9.800	9.550	9.625	9.625	165,789
2023-03-10	9.650	9.875	9.503	9.750	9.750	310,678
2023-03-09	10.050	10.050	9.515	9.650	9.650	1,246,334
2023-03-08	10.150	10.250	10.005	10.250	10.250	294,858
2023-03-07	10.750	10.811	10.003	10.150	10.150	1,539,035
2023-03-06	11.150	11.150	10.555	10.750	10.750	357,245
2023-03-03	11.250	11.250	11.000	11.250	11.250	288,221
2023-03-02	11.500	11.750	11.005	11.250	11.250	199,621
2023-03-01	11.250	12.500	11.215	12.000	12.000	2,310,700
2023-02-28	11.500	11.600	10.800	11.250	11.250	456,251
2023-02-27	11.000	11.945	10.650	11.500	11.500	1,211,369
2023-02-24	9.440	11.500	9.440	11.500	11.500	2,530,698
2023-02-23	9.625	9.625	9.000	9.250	9.250	382,018
2023-02-22	9.700	9.700	9.300	9.650	9.650	161,285
2023-02-21	9.750	9.855	9.523	9.750	9.750	262,135
2023-02-20	9.750	9.995	9.522	9.750	9.750	149,901
2023-02-17	9.750	9.900	9.500	9.750	9.750	268,591
2023-02-16	9.875	9.955	9.500	9.750	9.750	216,769
2023-02-15	10.218	10.218	9.770	9.875	9.875	477,502
2023-02-14	9.766	10.330	9.766	10.250	10.250	229,237
2023-02-13	9.750	10.050	9.700	9.750	9.750	269,903
2023-02-10	10.172	10.172	9.620	9.750	9.750	825,107
2023-02-09	10.250	10.277	10.000	10.250	10.250	297,287
2023-02-08	10.100	10.400	9.750	10.250	10.250	2,083,248
2023-02-07	10.100	10.100	9.700	10.100	10.100	822,857
2023-02-06	10.250	10.250	9.800	10.100	10.100	198,586
2023-02-03	10.250	10.480	10.005	10.250	10.250	451,940
2023-02-02	10.000	11.000	9.510	10.250	10.250	2,127,570
2023-02-01	10.250	10.500	9.750	10.000	10.000	547,778
2023-01-31	9.970	10.500	9.970	10.250	10.250	962,402
2023-01-30	10.250	10.400	9.800	10.000	10.000	594,009
2023-01-27	10.600	10.980	10.160	10.350	10.350	1,404,047
2023-01-26	11.100	11.200	10.550	10.600	10.600	737,516
2023-01-25	11.350	11.400	10.820	11.100	11.100	806,713
2023-01-24	10.750	11.450	10.700	11.350	11.350	201,673
2023-01-23	11.222	11.222	10.650	10.750	10.750	443,773
2023-01-20	11.250	11.545	10.770	11.250	11.250	618,085
2023-01-19	11.100	11.350	11.000	11.250	11.250	163,466
2023-01-18	11.360	11.360	11.000	11.100	11.100	436,348
2023-01-17	11.350	11.824	11.350	11.600	11.600	1,074,324
2023-01-16	11.450	11.600	11.200	11.350	11.350	1,103,968
2023-01-13	11.500	11.890	11.000	11.450	11.450	2,634,036
2023-01-12	12.150	12.455	11.622	12.300	12.300	768,748
2023-01-11	12.544	12.544	11.600	12.150	12.150	409,483
2023-01-10	12.100	12.915	12.045	12.600	12.600	473,378

← NewerPage 16 of 22 · 1,262 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.