ValiRx plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.550	0.585	0.501	0.550	0.550	4,025,787
2025-05-22	0.550	0.585	0.511	0.550	0.550	80,564
2025-05-21	0.550	0.600	0.511	0.550	0.550	647,942
2025-05-20	0.525	0.580	0.500	0.550	0.550	2,469,066
2025-05-19	0.525	0.550	0.502	0.525	0.525	302,682
2025-05-16	0.525	0.550	0.525	0.525	0.525	611,194
2025-05-15	0.525	0.549	0.500	0.525	0.525	200,828
2025-05-14	0.525	0.549	0.500	0.525	0.525	166,362
2025-05-13	0.550	0.550	0.497	0.525	0.525	670,056
2025-05-12	0.550	0.595	0.500	0.550	0.550	1,560,150
2025-05-09	0.550	0.550	0.501	0.550	0.550	498,834
2025-05-08	0.550	0.599	0.508	0.550	0.550	583,065
2025-05-07	0.550	0.550	0.504	0.550	0.550	615,155
2025-05-06	0.500	0.599	0.468	0.550	0.550	2,169,856
2025-05-02	0.500	0.540	0.465	0.500	0.500	1,284,727
2025-05-01	0.500	0.549	0.450	0.500	0.500	754,129
2025-04-30	0.500	0.549	0.500	0.500	0.500	456,247
2025-04-29	0.475	0.485	0.450	0.475	0.475	385,000
2025-04-28	0.500	0.510	0.450	0.475	0.475	1,382,546
2025-04-25	0.500	0.510	0.450	0.500	0.500	33,323
2025-04-24	0.500	0.549	0.425	0.500	0.500	1,279,778
2025-04-23	0.500	0.522	0.450	0.500	0.500	1,915,655
2025-04-22	0.500	0.549	0.476	0.500	0.500	927,457
2025-04-17	0.500	0.527	0.473	0.500	0.500	640,582
2025-04-16	0.500	0.549	0.470	0.500	0.500	96,951
2025-04-15	0.500	0.528	0.500	0.500	0.500	291,099
2025-04-14	0.525	0.549	0.460	0.500	0.500	1,169,276
2025-04-11	0.525	0.549	0.500	0.525	0.525	594,009
2025-04-10	0.525	0.525	0.503	0.525	0.525	290,786
2025-04-09	0.498	0.549	0.498	0.525	0.525	5,058,309
2025-04-08	0.425	0.500	0.400	0.475	0.475	7,510,316
2025-04-07	0.415	0.448	0.380	0.425	0.425	23,277,249
2025-04-04	0.450	0.450	0.402	0.415	0.415	4,021,197
2025-04-03	0.450	0.450	0.375	0.450	0.450	7,477,243
2025-04-02	0.500	0.540	0.475	0.475	0.475	296,018
2025-04-01	0.500	0.550	0.475	0.500	0.500	168,229
2025-03-31	0.500	0.540	0.475	0.500	0.500	428,712
2025-03-28	0.525	0.540	0.455	0.500	0.500	8,226,680
2025-03-27	0.575	0.579	0.515	0.525	0.525	2,136,314
2025-03-26	0.575	0.588	0.537	0.575	0.575	464,273
2025-03-25	0.575	0.600	0.550	0.575	0.575	1,190,908
2025-03-24	0.596	0.596	0.560	0.575	0.575	1,956,406
2025-03-21	0.600	0.650	0.576	0.600	0.600	764,784
2025-03-20	0.600	0.620	0.588	0.600	0.600	358,161
2025-03-19	0.600	0.630	0.585	0.600	0.600	438,093
2025-03-18	0.625	0.650	0.576	0.600	0.600	1,179,812
2025-03-17	0.625	0.640	0.600	0.625	0.625	266,714
2025-03-14	0.625	0.650	0.585	0.625	0.625	419,452
2025-03-13	0.625	0.625	0.600	0.625	0.625	23,042
2025-03-12	0.625	0.650	0.604	0.625	0.625	940,720
2025-03-11	0.625	0.643	0.605	0.625	0.625	1,459,000
2025-03-10	0.625	0.633	0.625	0.625	0.625	18,919
2025-03-07	0.625	0.644	0.625	0.625	0.625	4,088,645
2025-03-06	0.625	0.650	0.625	0.625	0.625	669,475
2025-03-05	0.625	0.641	0.625	0.625	0.625	504,869
2025-03-04	0.625	0.650	0.625	0.625	0.625	54,888
2025-03-03	0.625	0.650	0.623	0.625	0.625	1,707,431
2025-02-28	0.625	0.645	0.606	0.625	0.625	762,998
2025-02-27	0.625	0.650	0.600	0.625	0.625	3,434,822
2025-02-26	0.575	0.647	0.573	0.625	0.625	4,642,776

← NewerPage 7 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.