ValiRx plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	15.750	17.700	15.750	16.250	16.250	970,527
2022-10-11	15.500	16.475	15.100	15.750	15.750	647,299
2022-10-10	16.240	16.240	15.100	15.500	15.500	186,037
2022-10-07	16.250	16.984	16.000	16.250	16.250	1,490,781
2022-10-06	15.000	16.980	14.660	16.250	16.250	1,252,268
2022-10-05	15.000	15.300	14.500	15.000	15.000	314,416
2022-10-04	15.000	15.400	14.075	15.000	15.000	546,625
2022-10-03	14.926	14.926	14.500	14.750	14.750	343,059
2022-09-30	15.250	15.880	14.700	15.100	15.100	794,952
2022-09-29	14.500	15.955	14.300	15.250	15.250	805,623
2022-09-28	15.900	15.900	14.120	14.900	14.900	1,243,190
2022-09-27	16.222	16.222	15.625	16.000	16.000	150,878
2022-09-26	17.182	17.182	16.000	16.250	16.250	829,622
2022-09-23	17.250	18.365	17.000	17.250	17.250	644,934
2022-09-22	16.550	17.340	16.550	17.250	17.250	1,388,393
2022-09-21	16.750	17.740	16.090	16.500	16.500	1,256,259
2022-09-20	18.000	18.100	16.545	16.750	16.750	316,482
2022-09-16	18.250	19.200	17.600	18.000	18.000	768,268
2022-09-15	17.250	19.350	16.000	18.250	18.250	2,603,486
2022-09-14	18.500	18.850	16.692	17.250	17.250	1,989,192
2022-09-13	19.990	19.990	17.020	18.500	18.500	3,189,686
2022-09-12	19.750	21.300	19.650	20.000	20.000	3,150,205
2022-09-09	17.500	21.400	17.250	19.750	19.750	8,481,682
2022-09-08	13.600	17.400	13.600	16.850	16.850	5,792,474
2022-09-07	13.500	14.170	12.615	13.400	13.400	1,566,378
2022-09-06	11.140	15.900	11.140	13.750	13.750	5,320,777
2022-09-05	11.440	11.440	10.650	11.250	11.250	432,215
2022-09-02	11.250	11.700	11.221	11.500	11.500	241,638
2022-09-01	11.250	11.880	11.250	11.250	11.250	383,044
2022-08-31	11.500	11.500	10.600	11.250	11.250	676,013
2022-08-30	11.750	11.825	11.320	11.500	11.500	498,185
2022-08-26	11.750	11.950	11.146	11.650	11.650	1,035,640
2022-08-25	10.900	12.400	10.660	11.750	11.750	1,972,025
2022-08-24	10.750	10.951	10.625	10.900	10.900	251,866
2022-08-23	11.250	11.300	10.500	10.750	10.750	869,907
2022-08-22	11.250	11.400	11.125	11.250	11.250	364,606
2022-08-19	11.600	11.900	11.025	11.250	11.250	638,097
2022-08-18	12.000	12.000	11.065	11.600	11.600	1,458,550
2022-08-17	11.750	12.200	11.250	12.100	12.100	1,689,196
2022-08-16	12.250	12.302	11.600	11.750	11.750	308,780
2022-08-15	12.760	12.760	12.001	12.250	12.250	248,879
2022-08-12	13.000	13.400	12.700	12.850	12.850	1,816,023
2022-08-11	12.154	13.400	12.154	12.750	12.750	2,494,182
2022-08-10	12.500	12.650	11.660	12.000	12.000	1,023,609
2022-08-09	11.750	12.804	11.633	12.500	12.500	1,215,959
2022-08-08	12.750	12.866	11.200	11.750	11.750	1,267,523
2022-08-05	11.000	12.990	10.780	12.750	12.750	1,089,316
2022-08-04	10.750	11.300	10.510	11.000	11.000	475,103
2022-08-03	11.000	11.250	10.560	10.750	10.750	587,308
2022-08-02	11.415	11.415	10.750	11.000	11.000	303,488
2022-08-01	11.600	11.900	11.200	11.600	11.600	755,443
2022-07-29	10.850	12.750	10.777	11.600	11.600	2,465,681
2022-07-28	10.750	11.000	10.500	10.850	10.850	818,680
2022-07-27	11.000	11.240	10.582	10.750	10.750	1,069,314
2022-07-26	11.170	11.170	10.582	11.000	11.000	722,516
2022-07-25	11.250	11.395	10.860	11.250	11.250	270,271
2022-07-22	10.750	11.345	10.750	11.250	11.250	526,627
2022-07-21	11.000	11.200	10.560	10.750	10.750	916,194
2022-07-20	11.100	11.222	10.511	11.000	11.000	593,782
2022-07-19	11.250	11.496	10.764	11.100	11.100	773,468

← NewerPage 18 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.