ValiRx plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	12.750	12.899	11.510	12.100	12.100	328,563
2023-01-06	13.250	13.440	12.565	12.750	12.750	166,617
2023-01-05	12.780	13.750	12.780	13.250	13.250	590,905
2023-01-04	13.581	13.581	12.530	12.650	12.650	499,966
2023-01-03	14.000	14.416	13.550	13.750	13.750	577,872
2022-12-30	14.250	14.250	13.725	14.000	14.000	404,121
2022-12-29	13.900	14.700	13.650	14.250	14.250	218,272
2022-12-28	13.500	14.800	13.300	13.900	13.900	588,740
2022-12-23	12.850	14.004	12.811	13.500	13.500	258,623
2022-12-22	12.715	13.150	12.715	12.850	12.850	357,098
2022-12-21	13.000	13.257	12.280	12.500	12.500	373,278
2022-12-20	12.500	13.800	12.175	13.000	13.000	661,163
2022-12-19	11.000	12.955	10.530	12.500	12.500	2,057,219
2022-12-16	10.200	11.500	10.200	11.000	11.000	1,861,077
2022-12-15	11.015	11.015	9.500	10.150	10.150	1,311,209
2022-12-14	11.699	11.699	10.557	11.250	11.250	1,214,442
2022-12-13	12.210	12.210	11.300	11.750	11.750	1,066,561
2022-12-12	12.350	12.350	12.056	12.250	12.250	663,198
2022-12-09	12.000	12.900	11.950	12.500	12.500	602,952
2022-12-08	12.250	12.345	11.500	12.000	12.000	1,163,895
2022-12-07	12.500	12.780	12.055	12.250	12.250	4,092,554
2022-12-06	13.990	13.990	11.300	12.500	12.500	3,486,019
2022-12-05	15.250	15.910	15.100	15.350	15.350	337,451
2022-12-02	15.750	15.850	15.133	15.250	15.250	860,705
2022-12-01	16.900	17.125	15.636	15.750	15.750	836,006
2022-11-30	17.250	17.333	16.515	16.900	16.900	267,537
2022-11-29	17.000	17.850	16.756	17.500	17.500	304,908
2022-11-28	16.900	18.000	16.750	17.000	17.000	296,135
2022-11-25	17.250	17.277	16.900	16.900	16.900	55,974
2022-11-24	17.250	17.350	16.600	17.250	17.250	738,249
2022-11-23	17.750	18.490	17.100	17.640	17.640	884,749
2022-11-22	17.650	17.950	17.450	17.750	17.750	613,121
2022-11-21	18.000	18.490	17.115	17.650	17.650	589,554
2022-11-18	18.500	19.468	17.645	17.900	17.900	853,728
2022-11-17	17.800	18.900	17.800	18.500	18.500	820,478
2022-11-16	17.000	18.400	16.612	17.750	17.750	919,558
2022-11-15	17.000	17.260	16.545	17.000	17.000	184,491
2022-11-14	17.400	17.400	16.510	17.000	17.000	654,596
2022-11-11	18.000	18.100	17.020	17.500	17.500	426,678
2022-11-10	18.000	18.280	17.675	18.000	18.000	242,445
2022-11-09	17.380	18.500	17.380	18.000	18.000	1,269,169
2022-11-08	16.350	18.420	16.112	17.250	17.250	1,549,010
2022-11-07	16.000	16.750	15.668	16.350	16.350	340,782
2022-11-04	15.750	16.380	15.520	16.000	16.000	204,630
2022-11-03	16.000	16.150	15.412	15.750	15.750	429,524
2022-11-02	15.350	16.880	15.350	16.000	16.000	545,539
2022-11-01	15.250	15.400	14.770	15.000	15.000	302,563
2022-10-31	14.500	15.395	14.300	15.250	15.250	291,906
2022-10-28	14.500	14.918	14.250	14.500	14.500	217,339
2022-10-27	15.000	15.080	14.200	14.500	14.500	399,715
2022-10-26	15.250	15.270	14.600	15.000	15.000	405,567
2022-10-25	14.895	15.450	14.895	15.250	15.250	445,671
2022-10-24	15.250	16.475	14.625	14.750	14.750	664,645
2022-10-21	14.250	14.780	14.000	14.250	14.250	229,544
2022-10-20	15.010	15.010	14.000	14.250	14.250	629,970
2022-10-19	15.400	15.400	14.600	15.250	15.250	267,498
2022-10-18	15.500	15.750	15.250	15.500	15.500	152,247
2022-10-17	16.500	16.688	15.000	15.500	15.500	435,355
2022-10-14	16.250	16.750	16.022	16.500	16.500	166,008
2022-10-13	16.250	16.750	16.010	16.250	16.250	283,296

← NewerPage 17 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.