ValiRx plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.525	0.550	0.500	0.525	0.525	160,078
2025-08-15	0.525	0.525	0.525	0.525	0.525	1,785
2025-08-14	0.525	0.550	0.525	0.525	0.525	937,119
2025-08-13	0.525	0.550	0.519	0.525	0.525	127,119
2025-08-12	0.525	0.550	0.525	0.525	0.525	361,270
2025-08-11	0.525	0.540	0.515	0.525	0.525	720,925
2025-08-08	0.578	0.578	0.500	0.525	0.525	7,487,401
2025-08-07	0.600	0.650	0.555	0.600	0.600	718,716
2025-08-06	0.600	0.650	0.550	0.600	0.600	3,893,466
2025-08-05	0.600	0.650	0.550	0.600	0.600	4,569,009
2025-08-04	0.600	0.650	0.551	0.600	0.600	1,699,212
2025-08-01	0.600	0.612	0.555	0.600	0.600	872,099
2025-07-31	0.600	0.650	0.555	0.600	0.600	226,405
2025-07-30	0.600	0.620	0.551	0.600	0.600	388,977
2025-07-29	0.600	0.650	0.551	0.600	0.600	2,087,865
2025-07-28	0.600	0.643	0.562	0.600	0.600	1,300,600
2025-07-25	0.600	0.643	0.573	0.600	0.600	2,143,950
2025-07-24	0.600	0.650	0.570	0.600	0.600	521,113
2025-07-23	0.600	0.635	0.580	0.600	0.600	1,692,321
2025-07-22	0.600	0.650	0.568	0.600	0.600	666,351
2025-07-21	0.650	0.665	0.600	0.600	0.600	4,743,040
2025-07-18	0.700	0.750	0.615	0.650	0.650	2,125,571
2025-07-17	0.700	0.750	0.655	0.700	0.700	1,259,511
2025-07-16	0.650	0.800	0.630	0.700	0.700	21,036,851
2025-07-15	0.600	0.700	0.555	0.650	0.650	8,204,434
2025-07-14	0.600	0.630	0.560	0.600	0.600	1,133,939
2025-07-11	0.551	0.650	0.551	0.600	0.600	4,955,926
2025-07-10	0.550	0.600	0.535	0.550	0.550	287,804
2025-07-09	0.530	0.600	0.530	0.550	0.550	3,065,451
2025-07-08	0.550	0.550	0.520	0.525	0.525	1,017,388
2025-07-07	0.595	0.595	0.520	0.550	0.550	3,774,589
2025-07-04	0.600	0.650	0.600	0.600	0.600	714,753
2025-07-03	0.600	0.650	0.560	0.600	0.600	739,426
2025-07-02	0.600	0.650	0.560	0.600	0.600	2,510,520
2025-07-01	0.575	0.615	0.550	0.600	0.600	1,381,909
2025-06-30	0.575	0.590	0.550	0.575	0.575	471,978
2025-06-27	0.594	0.594	0.550	0.575	0.575	1,096,655
2025-06-26	0.600	0.650	0.555	0.600	0.600	713,170
2025-06-25	0.600	0.633	0.555	0.600	0.600	508,865
2025-06-24	0.600	0.650	0.565	0.600	0.600	1,712,468
2025-06-23	0.675	0.710	0.582	0.600	0.600	8,076,831
2025-06-20	0.750	0.875	0.600	0.675	0.675	50,242,031
2025-06-19	0.475	0.573	0.455	0.550	0.550	4,674,161
2025-06-18	0.475	0.500	0.455	0.475	0.475	316,054
2025-06-17	0.475	0.500	0.475	0.475	0.475	27,398
2025-06-16	0.475	0.475	0.475	0.475	0.475	0
2025-06-13	0.450	0.500	0.444	0.475	0.475	1,251,153
2025-06-12	0.450	0.500	0.430	0.450	0.450	2,733,484
2025-06-11	0.450	0.485	0.428	0.450	0.450	281,328
2025-06-10	0.450	0.500	0.428	0.450	0.450	968,019
2025-06-09	0.450	0.500	0.425	0.450	0.450	141,027
2025-06-06	0.475	0.485	0.410	0.450	0.450	7,364,594
2025-06-05	0.475	0.550	0.450	0.500	0.500	2,521,404
2025-06-04	0.475	0.500	0.465	0.475	0.475	1,132,335
2025-06-03	0.550	0.575	0.475	0.475	0.475	1,185,451
2025-06-02	0.550	0.550	0.500	0.550	0.550	151,865
2025-05-30	0.550	0.600	0.500	0.550	0.550	496,599
2025-05-29	0.550	0.595	0.501	0.550	0.550	593,540
2025-05-28	0.550	0.600	0.501	0.550	0.550	285,407
2025-05-27	0.550	0.585	0.508	0.550	0.550	358,243

← NewerPage 6 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.