ValiRx plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	28.530	28.530	27.600	28.000	28.000	247,191
2022-04-19	26.750	29.380	26.350	28.750	28.750	656,223
2022-04-14	27.470	27.470	26.150	26.750	26.750	265,384
2022-04-13	27.500	27.850	27.020	27.500	27.500	100,258
2022-04-12	29.000	30.000	27.120	27.500	27.500	404,430
2022-04-11	29.000	30.400	28.520	29.250	29.250	206,853
2022-04-08	30.250	30.733	28.550	29.000	29.000	197,211
2022-04-07	30.250	31.200	29.000	30.250	30.250	987,670
2022-04-06	28.500	32.000	28.422	30.250	30.250	1,032,094
2022-04-05	29.000	29.800	28.000	28.500	28.500	124,709
2022-04-04	30.500	31.600	29.000	29.500	29.500	407,786
2022-04-01	32.940	32.940	29.160	30.500	30.500	1,160,319
2022-03-31	34.250	35.333	32.520	33.250	33.250	886,150
2022-03-30	30.500	35.000	30.150	34.250	34.250	1,135,335
2022-03-29	28.840	31.800	28.840	30.500	30.500	872,796
2022-03-28	26.750	29.928	26.565	28.500	28.500	825,253
2022-03-25	24.633	27.500	24.633	26.750	26.750	582,447
2022-03-24	23.750	25.100	23.750	24.500	24.500	276,980
2022-03-23	21.000	25.000	20.284	23.250	23.250	2,064,446
2022-03-22	28.000	28.295	26.020	26.500	26.500	178,246
2022-03-21	28.000	28.960	27.000	28.000	28.000	284,561
2022-03-18	27.650	29.000	27.650	28.000	28.000	247,691
2022-03-17	27.250	28.975	26.600	27.250	27.250	737,474
2022-03-16	23.500	28.000	23.411	26.750	26.750	1,350,410
2022-03-15	20.900	24.840	20.900	23.500	23.500	1,591,254
2022-03-14	20.750	21.150	20.000	20.750	20.750	166,836
2022-03-11	21.250	21.500	20.075	20.750	20.750	208,325
2022-03-10	21.500	21.595	20.120	21.000	21.000	279,968
2022-03-09	21.250	22.350	19.750	21.500	21.500	529,618
2022-03-08	21.750	21.922	20.500	21.250	21.250	429,878
2022-03-07	23.000	23.000	17.600	22.000	22.000	589,858
2022-03-04	26.000	26.400	23.000	23.500	23.500	581,896
2022-03-03	26.250	26.950	25.700	26.000	26.000	163,960
2022-03-02	27.250	27.300	25.505	26.250	26.250	321,384
2022-03-01	26.750	27.500	26.715	27.250	27.250	202,450
2022-02-28	26.750	27.494	26.615	26.750	26.750	82,242
2022-02-25	26.222	27.485	26.222	26.750	26.750	234,579
2022-02-24	27.000	27.300	25.000	26.000	26.000	172,947
2022-02-23	25.750	29.000	24.720	27.250	27.250	1,253,087
2022-02-22	27.000	27.000	24.220	25.750	25.750	898,477
2022-02-21	27.500	27.733	26.600	27.250	27.250	206,495
2022-02-18	27.500	27.777	27.160	27.500	27.500	90,669
2022-02-17	28.500	28.800	27.150	27.500	27.500	250,009
2022-02-16	28.750	28.948	28.060	28.500	28.500	224,461
2022-02-15	29.000	29.400	28.525	28.750	28.750	227,034
2022-02-14	29.250	29.700	28.500	29.000	29.000	263,565
2022-02-11	28.395	28.395	28.000	28.250	28.250	215,308
2022-02-10	28.500	28.660	28.025	28.500	28.500	282,942
2022-02-09	29.000	29.266	28.150	28.500	28.500	285,871
2022-02-08	29.250	29.590	28.550	29.000	29.000	270,288
2022-02-07	29.500	29.590	28.800	29.250	29.250	119,719
2022-02-04	29.255	30.800	29.255	29.500	29.500	645,799
2022-02-03	29.950	29.950	28.000	29.250	29.250	703,763
2022-02-02	28.500	30.400	28.350	30.250	30.250	188,890
2022-02-01	28.500	28.940	28.200	28.500	28.500	144,591
2022-01-31	28.500	28.980	28.132	28.500	28.500	283,233
2022-01-28	29.500	29.910	28.300	28.500	28.500	703,706
2022-01-27	28.777	30.375	28.777	29.500	29.500	456,914
2022-01-26	28.750	29.895	27.111	28.000	28.000	673,064
2022-01-25	29.500	29.760	28.000	28.750	28.750	503,209

← NewerPage 20 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.