ValiRx plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	11.750	12.000	11.125	11.250	11.250	753,920
2022-07-15	12.000	12.500	11.112	11.750	11.750	2,942,028
2022-07-14	13.000	13.480	11.500	12.000	12.000	2,922,033
2022-07-13	10.808	14.500	10.808	13.000	13.000	8,923,450
2022-07-12	10.750	11.060	10.550	10.750	10.750	562,208
2022-07-11	10.750	11.000	10.565	10.750	10.750	1,571,793
2022-07-08	10.600	10.920	10.300	10.750	10.750	3,810,793
2022-07-07	10.750	10.775	10.500	10.600	10.600	399,786
2022-07-06	10.900	11.000	10.595	10.750	10.750	1,534,077
2022-07-05	10.760	11.340	10.760	10.900	10.900	2,404,474
2022-07-04	10.500	11.850	10.000	10.750	10.750	5,215,081
2022-07-01	10.750	11.000	10.416	10.500	10.500	2,796,878
2022-06-30	16.180	16.180	10.295	10.750	10.750	8,578,075
2022-06-29	16.250	16.250	16.000	16.250	16.250	58,827
2022-06-28	16.750	16.990	16.100	16.250	16.250	203,761
2022-06-27	16.750	17.000	16.660	16.750	16.750	159,000
2022-06-24	17.180	17.180	16.611	16.750	16.750	281,662
2022-06-23	17.250	17.350	17.100	17.250	17.250	197,350
2022-06-22	19.490	19.490	17.100	17.250	17.250	659,670
2022-06-21	19.500	20.000	19.000	19.500	19.500	109,847
2022-06-20	20.500	20.720	19.020	19.500	19.500	242,751
2022-06-17	22.250	22.275	18.400	20.500	20.500	1,290,685
2022-06-16	22.500	22.715	21.225	21.750	21.750	422,443
2022-06-15	22.888	22.888	22.150	22.500	22.500	185,289
2022-06-14	22.620	23.660	22.620	23.250	23.250	201,695
2022-06-13	23.980	23.980	22.375	22.500	22.500	407,673
2022-06-10	24.960	24.960	23.650	24.250	24.250	306,978
2022-06-09	25.000	26.120	24.400	25.000	25.000	138,622
2022-06-08	23.750	26.400	23.030	25.000	25.000	859,744
2022-06-07	24.500	24.500	24.020	24.250	24.250	169,309
2022-06-06	24.500	25.000	24.010	24.250	24.250	163,474
2022-06-01	24.500	24.788	24.222	24.500	24.500	179,054
2022-05-31	25.000	25.200	24.000	24.500	24.500	430,593
2022-05-30	25.750	26.125	24.530	25.000	25.000	139,785
2022-05-27	25.750	26.250	24.875	25.750	25.750	101,217
2022-05-26	25.250	26.125	24.550	25.750	25.750	152,885
2022-05-25	26.250	26.433	24.220	24.750	24.750	140,153
2022-05-24	25.250	27.500	24.944	26.250	26.250	441,692
2022-05-23	25.000	27.000	24.190	25.250	25.250	375,883
2022-05-20	25.000	25.750	24.188	25.000	25.000	55,432
2022-05-19	25.750	26.000	24.155	25.000	25.000	154,294
2022-05-18	26.515	26.515	25.125	25.750	25.750	67,393
2022-05-17	27.500	27.725	26.500	27.250	27.250	55,454
2022-05-16	27.250	28.900	27.055	27.500	27.500	235,580
2022-05-13	25.500	28.000	24.780	27.250	27.250	589,745
2022-05-12	26.600	26.600	24.500	25.500	25.500	423,798
2022-05-11	28.500	31.000	27.000	27.250	27.250	975,393
2022-05-10	24.000	29.900	23.850	28.500	28.500	1,255,310
2022-05-09	24.250	24.500	23.611	23.750	23.750	89,810
2022-05-06	24.500	25.000	23.500	24.250	24.250	128,957
2022-05-05	25.250	25.280	24.000	24.500	24.500	149,751
2022-05-04	25.439	25.439	25.000	25.250	25.250	159,589
2022-05-03	26.600	26.600	25.500	25.750	25.750	154,042
2022-04-29	27.000	27.500	26.000	26.750	26.750	59,569
2022-04-28	27.200	27.200	26.000	27.000	27.000	73,721
2022-04-27	27.750	27.880	27.010	27.250	27.250	90,224
2022-04-26	27.750	27.880	27.000	27.750	27.750	129,739
2022-04-25	28.090	28.090	27.220	27.750	27.750	229,939
2022-04-22	28.250	28.288	27.600	28.250	28.250	35,112
2022-04-21	28.000	28.450	27.500	28.250	28.250	226,933

← NewerPage 19 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.