ValiRx plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.265	0.280	0.250	0.265	0.265	934,130
2026-05-06	0.265	0.280	0.250	0.265	0.265	2,202,256
2026-05-05	0.280	0.290	0.250	0.265	0.265	6,503,415
2026-05-01	0.280	0.280	0.270	0.280	0.280	1,092,758
2026-04-30	0.280	0.280	0.277	0.280	0.280	13,122
2026-04-29	0.280	0.290	0.270	0.280	0.280	448,306
2026-04-28	0.280	0.290	0.270	0.280	0.280	7,639
2026-04-27	0.280	0.290	0.270	0.280	0.280	567,980
2026-04-24	0.280	0.290	0.270	0.280	0.280	447,273
2026-04-23	0.280	0.290	0.280	0.280	0.280	1,783,895
2026-04-22	0.280	0.290	0.270	0.280	0.280	1,662,867
2026-04-21	0.290	0.300	0.270	0.280	0.280	8,356,102
2026-04-20	0.290	0.300	0.280	0.290	0.290	635,931
2026-04-17	0.310	0.320	0.280	0.290	0.290	3,615,891
2026-04-16	0.310	0.320	0.300	0.310	0.310	895,166
2026-04-15	0.310	0.320	0.300	0.310	0.310	1,197,129
2026-04-14	0.310	0.320	0.300	0.310	0.310	189,177
2026-04-13	0.310	0.320	0.300	0.310	0.310	410,913
2026-04-10	0.310	0.320	0.300	0.310	0.310	1,329,044
2026-04-09	0.290	0.320	0.280	0.310	0.310	10,280,693
2026-04-08	0.290	0.300	0.280	0.290	0.290	2,265,061
2026-04-07	0.303	0.303	0.276	0.290	0.290	8,656,483
2026-04-02	0.305	0.320	0.290	0.305	0.305	121,770
2026-04-01	0.305	0.305	0.290	0.305	0.305	365,316
2026-03-31	0.310	0.320	0.290	0.305	0.305	504,001
2026-03-30	0.305	0.320	0.290	0.305	0.305	731,160
2026-03-27	0.314	0.314	0.290	0.305	0.305	1,815,043
2026-03-26	0.320	0.330	0.300	0.315	0.315	2,510,887
2026-03-25	0.310	0.320	0.301	0.310	0.310	5,610,449
2026-03-24	0.300	0.320	0.300	0.310	0.310	5,217,354
2026-03-23	0.290	0.300	0.290	0.295	0.295	1,857
2026-03-20	0.295	0.300	0.290	0.295	0.295	574,421
2026-03-19	0.300	0.300	0.290	0.295	0.295	1,430,758
2026-03-18	0.310	0.320	0.290	0.300	0.300	2,298,925
2026-03-17	0.320	0.320	0.300	0.310	0.310	2,517,706
2026-03-16	0.335	0.350	0.298	0.330	0.330	6,092,829
2026-03-13	0.340	0.344	0.320	0.335	0.335	3,288,104
2026-03-12	0.305	0.370	0.300	0.340	0.340	18,423,401
2026-03-11	0.305	0.310	0.300	0.305	0.305	198,031
2026-03-10	0.305	0.310	0.300	0.305	0.305	818,183
2026-03-09	0.327	0.327	0.292	0.305	0.305	11,364,252
2026-03-06	0.335	0.350	0.320	0.335	0.335	358,148
2026-03-05	0.325	0.350	0.300	0.335	0.335	3,925,347
2026-03-04	0.325	0.350	0.300	0.325	0.325	1,168,922
2026-03-03	0.335	0.350	0.300	0.315	0.315	4,011,535
2026-03-02	0.335	0.350	0.320	0.335	0.335	4,090,767
2026-02-27	0.330	0.340	0.320	0.330	0.330	2,189,300
2026-02-26	0.330	0.340	0.320	0.330	0.330	843,666
2026-02-25	0.330	0.340	0.325	0.330	0.330	6,083,325
2026-02-24	0.310	0.340	0.307	0.330	0.330	19,390,192
2026-02-23	0.310	0.320	0.300	0.310	0.310	5,693,124
2026-02-20	0.320	0.320	0.300	0.310	0.310	3,871,610
2026-02-19	0.320	0.340	0.300	0.320	0.320	681,724
2026-02-18	0.305	0.331	0.305	0.320	0.320	4,464,515
2026-02-17	0.315	0.322	0.290	0.305	0.305	4,012,122
2026-02-16	0.315	0.330	0.300	0.315	0.315	898,064
2026-02-13	0.335	0.350	0.305	0.330	0.330	11,417,811
2026-02-12	0.335	0.350	0.320	0.335	0.335	1,274,356
2026-02-11	0.330	0.340	0.303	0.335	0.335	9,890,049
2026-02-10	0.345	0.350	0.320	0.330	0.330	2,354,287

← NewerPage 3 of 22 · 1,263 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.