ValiRx plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.675 | 1.750 | 1.608 | 1.675 | 1.675 | 10,213 |
| 2024-11-28 | 1.675 | 1.750 | 1.610 | 1.675 | 1.675 | 221,501 |
| 2024-11-27 | 1.675 | 1.750 | 1.653 | 1.675 | 1.675 | 383,964 |
| 2024-11-26 | 1.675 | 1.750 | 1.630 | 1.675 | 1.675 | 89,462 |
| 2024-11-25 | 1.675 | 1.743 | 1.626 | 1.675 | 1.675 | 123,946 |
| 2024-11-22 | 1.675 | 1.750 | 1.631 | 1.675 | 1.675 | 282,678 |
| 2024-11-21 | 1.675 | 1.675 | 1.600 | 1.675 | 1.675 | 84,491 |
| 2024-11-20 | 1.675 | 1.747 | 1.600 | 1.675 | 1.675 | 182,044 |
| 2024-11-19 | 1.620 | 1.980 | 1.620 | 1.675 | 1.675 | 1,215,413 |
| 2024-11-18 | 1.500 | 1.693 | 1.420 | 1.550 | 1.550 | 266,044 |
| 2024-11-15 | 1.425 | 1.448 | 1.375 | 1.375 | 1.375 | 158,155 |
| 2024-11-14 | 1.475 | 1.483 | 1.411 | 1.425 | 1.425 | 293,200 |
| 2024-11-13 | 1.525 | 1.530 | 1.325 | 1.475 | 1.475 | 481,628 |
| 2024-11-12 | 1.525 | 1.594 | 1.450 | 1.525 | 1.525 | 16,914 |
| 2024-11-11 | 1.525 | 1.540 | 1.450 | 1.525 | 1.525 | 50,449 |
| 2024-11-08 | 1.525 | 1.548 | 1.450 | 1.525 | 1.525 | 118,253 |
| 2024-11-07 | 1.525 | 1.600 | 1.450 | 1.525 | 1.525 | 34,884 |
| 2024-11-06 | 1.550 | 1.600 | 1.450 | 1.525 | 1.525 | 143,913 |
| 2024-11-05 | 1.695 | 1.695 | 1.511 | 1.550 | 1.550 | 173,878 |
| 2024-11-04 | 1.650 | 1.718 | 1.525 | 1.700 | 1.700 | 342,187 |
| 2024-11-01 | 1.750 | 1.796 | 1.625 | 1.650 | 1.650 | 406,271 |
| 2024-10-31 | 1.700 | 1.795 | 1.600 | 1.750 | 1.750 | 957,439 |
| 2024-10-30 | 1.650 | 1.995 | 1.560 | 1.700 | 1.700 | 1,577,115 |
| 2024-10-29 | 1.600 | 1.700 | 1.555 | 1.600 | 1.600 | 113,467 |
| 2024-10-28 | 1.700 | 1.700 | 1.500 | 1.600 | 1.600 | 420,594 |
| 2024-10-25 | 1.750 | 1.894 | 1.602 | 1.700 | 1.700 | 482,524 |
| 2024-10-24 | 1.750 | 1.870 | 1.630 | 1.750 | 1.750 | 772,168 |
| 2024-10-23 | 1.888 | 1.888 | 1.550 | 1.750 | 1.750 | 2,530,651 |
| 2024-10-22 | 2.150 | 2.350 | 1.800 | 1.900 | 1.900 | 9,772,902 |
| 2024-10-21 | 1.250 | 2.367 | 1.216 | 2.150 | 2.150 | 9,415,016 |
| 2024-10-18 | 1.250 | 1.285 | 1.214 | 1.250 | 1.250 | 160,720 |
| 2024-10-17 | 1.250 | 1.280 | 1.200 | 1.250 | 1.250 | 106,416 |
| 2024-10-16 | 1.250 | 1.300 | 1.213 | 1.250 | 1.250 | 145,230 |
| 2024-10-15 | 1.250 | 1.285 | 1.211 | 1.250 | 1.250 | 227,160 |
| 2024-10-14 | 1.350 | 1.390 | 1.235 | 1.250 | 1.250 | 407,873 |
| 2024-10-11 | 1.350 | 1.388 | 1.311 | 1.350 | 1.350 | 556,040 |
| 2024-10-10 | 1.245 | 1.363 | 1.245 | 1.350 | 1.350 | 358,019 |
| 2024-10-09 | 1.350 | 1.355 | 1.225 | 1.225 | 1.225 | 572,149 |
| 2024-10-08 | 1.350 | 1.397 | 1.300 | 1.350 | 1.350 | 105,512 |
| 2024-10-07 | 1.350 | 1.397 | 1.315 | 1.350 | 1.350 | 81,626 |
| 2024-10-04 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 239,797 |
| 2024-10-03 | 1.445 | 1.445 | 1.300 | 1.350 | 1.350 | 1,124,607 |
| 2024-10-02 | 1.500 | 1.519 | 1.360 | 1.450 | 1.450 | 582,931 |
| 2024-10-01 | 1.500 | 1.570 | 1.455 | 1.500 | 1.500 | 334,467 |
| 2024-09-30 | 1.450 | 1.570 | 1.405 | 1.500 | 1.500 | 512,409 |
| 2024-09-27 | 1.611 | 1.611 | 1.400 | 1.450 | 1.450 | 1,584,207 |
| 2024-09-26 | 1.750 | 1.800 | 1.604 | 1.700 | 1.700 | 972,440 |
| 2024-09-25 | 1.800 | 1.860 | 1.706 | 1.800 | 1.800 | 572,817 |
| 2024-09-24 | 1.800 | 1.870 | 1.761 | 1.800 | 1.800 | 711,407 |
| 2024-09-23 | 1.722 | 1.839 | 1.722 | 1.800 | 1.800 | 1,677,734 |
| 2024-09-20 | 1.650 | 1.700 | 1.635 | 1.650 | 1.650 | 327,105 |
| 2024-09-19 | 1.650 | 1.700 | 1.630 | 1.650 | 1.650 | 138,643 |
| 2024-09-18 | 1.850 | 1.900 | 1.600 | 1.650 | 1.650 | 2,493,828 |
| 2024-09-17 | 2.025 | 2.033 | 1.761 | 1.825 | 1.825 | 2,228,412 |
| 2024-09-16 | 2.050 | 2.098 | 2.000 | 2.025 | 2.025 | 263,411 |
| 2024-09-13 | 2.050 | 2.098 | 2.000 | 2.050 | 2.050 | 365,590 |
| 2024-09-12 | 2.100 | 2.193 | 2.001 | 2.050 | 2.050 | 76,621 |
| 2024-09-11 | 2.100 | 2.193 | 2.004 | 2.100 | 2.100 | 44,897 |
| 2024-09-10 | 2.100 | 2.135 | 2.025 | 2.100 | 2.100 | 121,157 |
| 2024-09-09 | 2.150 | 2.250 | 2.000 | 2.100 | 2.100 | 976,252 |
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.