ValiRx plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.575	0.600	0.571	0.575	0.575	2,242,471
2025-02-24	0.624	0.624	0.528	0.575	0.575	14,641,324
2025-02-21	0.650	0.650	0.620	0.625	0.625	1,524,545
2025-02-20	0.675	0.700	0.626	0.650	0.650	2,282,044
2025-02-19	0.675	0.685	0.650	0.675	0.675	2,599,149
2025-02-18	0.649	0.700	0.649	0.675	0.675	4,107,807
2025-02-17	0.625	0.650	0.625	0.625	0.625	355,072
2025-02-14	0.625	0.650	0.620	0.625	0.625	1,563,281
2025-02-13	0.670	0.670	0.603	0.625	0.625	9,939,613
2025-02-12	0.675	0.700	0.667	0.675	0.675	297,377
2025-02-11	0.675	0.700	0.667	0.675	0.675	738,595
2025-02-10	0.675	0.700	0.665	0.675	0.675	3,439,576
2025-02-07	0.718	0.718	0.675	0.675	0.675	1,815,723
2025-02-06	0.725	0.725	0.700	0.725	0.725	747,682
2025-02-05	0.682	0.740	0.682	0.725	0.725	1,598,930
2025-02-04	0.750	0.770	0.675	0.675	0.675	5,725,242
2025-02-03	0.750	0.800	0.720	0.750	0.750	1,329,102
2025-01-31	0.750	0.800	0.738	0.750	0.750	613,493
2025-01-30	0.775	0.800	0.739	0.750	0.750	3,699,676
2025-01-29	0.825	0.895	0.735	0.775	0.775	19,577,014
2025-01-28	0.800	0.850	0.785	0.800	0.800	3,514,626
2025-01-27	0.800	0.850	0.785	0.800	0.800	2,073,503
2025-01-24	0.800	0.848	0.788	0.800	0.800	2,273,299
2025-01-23	0.800	0.850	0.780	0.800	0.800	5,169,876
2025-01-22	0.797	0.885	0.797	0.825	0.825	14,162,408
2025-01-21	0.800	0.819	0.775	0.775	0.775	4,257,111
2025-01-20	0.800	0.850	0.782	0.800	0.800	4,596,971
2025-01-17	0.875	0.925	0.774	0.800	0.800	9,576,245
2025-01-16	0.800	0.950	0.800	0.875	0.875	65,342,160
2025-01-15	0.750	0.850	0.750	0.775	0.775	21,202,491
2025-01-14	0.675	0.768	0.653	0.725	0.725	22,031,088
2025-01-13	0.675	0.725	0.655	0.675	0.675	4,029,461
2025-01-10	0.725	0.725	0.644	0.675	0.675	9,098,331
2025-01-09	0.750	0.780	0.686	0.725	0.725	17,783,415
2025-01-08	0.730	0.780	0.730	0.750	0.750	30,171,680
2025-01-07	0.675	0.800	0.661	0.725	0.725	48,385,777
2025-01-06	0.700	0.725	0.675	0.675	0.675	14,948,454
2025-01-03	0.775	0.782	0.650	0.700	0.700	32,321,004
2025-01-02	0.775	0.830	0.749	0.750	0.750	38,398,369
2024-12-31	0.640	0.900	0.640	0.775	0.775	128,631,812
2024-12-30	0.675	0.700	0.611	0.625	0.625	30,021,264
2024-12-27	0.710	0.710	0.655	0.675	0.675	7,449,498
2024-12-24	0.725	0.725	0.713	0.725	0.725	701,195
2024-12-23	0.725	0.750	0.706	0.725	0.725	120,657
2024-12-20	0.725	0.750	0.700	0.725	0.725	1,810,444
2024-12-19	0.725	0.750	0.701	0.725	0.725	1,788,098
2024-12-18	0.725	0.750	0.700	0.725	0.725	9,627,779
2024-12-17	0.725	0.750	0.700	0.725	0.725	1,945,610
2024-12-16	0.775	0.775	0.705	0.725	0.725	2,828,047
2024-12-13	0.775	0.820	0.750	0.775	0.775	3,074,298
2024-12-12	0.800	0.844	0.780	0.800	0.800	3,128,438
2024-12-11	0.775	0.850	0.750	0.800	0.800	4,184,472
2024-12-10	0.775	0.850	0.725	0.775	0.775	17,049,148
2024-12-09	0.750	1.000	0.720	0.775	0.775	26,345,544
2024-12-06	1.500	1.600	1.400	1.500	1.500	250,094
2024-12-05	1.550	1.692	1.460	1.500	1.500	493,250
2024-12-04	1.600	1.600	1.455	1.550	1.550	302,175
2024-12-03	1.650	1.650	1.600	1.650	1.650	131,250
2024-12-02	1.675	1.675	1.600	1.675	1.675	121,610
2024-11-29	1.675	1.750	1.608	1.675	1.675	10,213

← NewerPage 8 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.