ValiRx plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.235	0.240	0.230	0.235	0.235	2,116,342
2025-11-10	0.235	0.240	0.230	0.235	0.235	2,114,675
2025-11-07	0.235	0.240	0.230	0.235	0.235	1,064,828
2025-11-06	0.235	0.240	0.234	0.235	0.235	917,355
2025-11-05	0.240	0.240	0.231	0.235	0.235	2,814,936
2025-11-04	0.245	0.250	0.235	0.240	0.240	42,752,181
2025-11-03	0.250	0.260	0.237	0.245	0.245	5,064,552
2025-10-31	0.250	0.262	0.240	0.250	0.250	6,669,672
2025-10-30	0.275	0.289	0.220	0.250	0.250	76,000,082
2025-10-29	0.475	0.500	0.450	0.475	0.475	392,502
2025-10-28	0.500	0.500	0.464	0.475	0.475	2,131,092
2025-10-27	0.525	0.529	0.500	0.525	0.525	843,298
2025-10-24	0.525	0.530	0.500	0.525	0.525	195,973
2025-10-23	0.525	0.550	0.500	0.525	0.525	32,981
2025-10-22	0.525	0.525	0.500	0.525	0.525	402,390
2025-10-21	0.525	0.550	0.500	0.525	0.525	204,806
2025-10-20	0.525	0.550	0.500	0.525	0.525	809,790
2025-10-17	0.525	0.535	0.501	0.525	0.525	67,894
2025-10-16	0.525	0.550	0.500	0.525	0.525	790,071
2025-10-15	0.525	0.535	0.502	0.525	0.525	165,910
2025-10-14	0.550	0.550	0.500	0.525	0.525	1,670,723
2025-10-13	0.525	0.525	0.500	0.525	0.525	231,506
2025-10-10	0.525	0.525	0.502	0.525	0.525	225,000
2025-10-09	0.525	0.550	0.500	0.525	0.525	250,682
2025-10-08	0.525	0.550	0.500	0.525	0.525	1,267,405
2025-10-07	0.525	0.550	0.500	0.525	0.525	333,306
2025-10-06	0.525	0.540	0.500	0.525	0.525	103,922
2025-10-03	0.525	0.550	0.500	0.525	0.525	992,407
2025-10-02	0.525	0.550	0.500	0.525	0.525	979,590
2025-10-01	0.569	0.569	0.500	0.525	0.525	2,539,956
2025-09-30	0.575	0.600	0.550	0.575	0.575	2,567,105
2025-09-29	0.600	0.600	0.525	0.575	0.575	2,030,492
2025-09-26	0.625	0.650	0.600	0.625	0.625	87,295
2025-09-25	0.625	0.650	0.605	0.625	0.625	519,811
2025-09-24	0.625	0.650	0.605	0.625	0.625	170,789
2025-09-23	0.625	0.650	0.615	0.625	0.625	659,369
2025-09-22	0.625	0.649	0.600	0.625	0.625	490,340
2025-09-19	0.675	0.680	0.613	0.625	0.625	1,945,516
2025-09-18	0.675	0.750	0.641	0.675	0.675	5,774,832
2025-09-17	0.675	0.700	0.655	0.675	0.675	928,560
2025-09-16	0.675	0.700	0.660	0.675	0.675	519,705
2025-09-15	0.745	0.745	0.655	0.675	0.675	2,054,073
2025-09-12	0.750	0.800	0.705	0.750	0.750	1,002,231
2025-09-11	0.750	0.800	0.735	0.750	0.750	7,113
2025-09-10	0.750	0.750	0.700	0.750	0.750	2,110,985
2025-09-09	0.750	0.800	0.705	0.750	0.750	1,244,912
2025-09-08	0.700	0.792	0.675	0.750	0.750	1,262,927
2025-09-05	0.700	0.750	0.667	0.700	0.700	1,772,334
2025-09-04	0.700	0.750	0.660	0.700	0.700	2,266,416
2025-09-03	0.725	0.849	0.653	0.700	0.700	24,521,717
2025-09-02	0.725	0.800	0.683	0.725	0.725	3,144,496
2025-09-01	0.650	0.800	0.650	0.725	0.725	11,037,036
2025-08-29	0.600	0.794	0.600	0.650	0.650	18,814,331
2025-08-28	0.575	0.650	0.551	0.575	0.575	866,714
2025-08-27	0.551	0.640	0.551	0.575	0.575	469,805
2025-08-26	0.575	0.600	0.500	0.550	0.550	838,178
2025-08-22	0.525	0.545	0.520	0.525	0.525	602,658
2025-08-21	0.525	0.550	0.525	0.525	0.525	117,316
2025-08-20	0.525	0.545	0.525	0.525	0.525	25,000
2025-08-19	0.525	0.550	0.520	0.525	0.525	259,085

← NewerPage 5 of 22 · 1,269 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.