Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2024-09-03 | 1,425.00 | 1,425.00 | 1,417.00 | 1,425.00 | 1,425.00 | 140 |
| 2024-09-02 | 1,425.00 | 1,425.00 | 1,361.00 | 1,425.00 | 1,425.00 | 1,000 |
| 2024-08-30 | 1,425.00 | 1,425.00 | 1,412.00 | 1,425.00 | 1,425.00 | 907 |
| 2024-08-29 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2024-08-28 | 1,425.00 | 1,450.00 | 1,425.00 | 1,425.00 | 1,425.00 | 425 |
| 2024-08-27 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2024-08-23 | 1,425.00 | 1,425.00 | 1,407.00 | 1,425.00 | 1,425.00 | 500 |
| 2024-08-22 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2024-08-21 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2024-08-20 | 1,425.00 | 1,425.00 | 1,407.00 | 1,425.00 | 1,425.00 | 11 |
| 2024-08-19 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2024-08-16 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2024-08-15 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2024-08-14 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2024-08-13 | 1,425.00 | 1,425.00 | 1,407.00 | 1,425.00 | 1,425.00 | 100 |
| 2024-08-12 | 1,425.00 | 1,441.90 | 1,425.00 | 1,425.00 | 1,425.00 | 370 |
| 2024-08-09 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2024-08-08 | 1,425.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | 5 |
| 2024-08-07 | 1,444.00 | 1,444.00 | 1,405.00 | 1,425.00 | 1,425.00 | 2,000 |
| 2024-08-06 | 1,450.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,450.00 | 250 |
| 2024-08-05 | 1,450.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 7,780 |
| 2024-08-02 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,000 |
| 2024-08-01 | 1,450.00 | 1,450.00 | 1,413.00 | 1,450.00 | 1,450.00 | 109 |
| 2024-07-31 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2024-07-30 | 1,450.00 | 1,450.00 | 1,423.20 | 1,450.00 | 1,450.00 | 1,105 |
| 2024-07-29 | 1,450.00 | 1,450.00 | 1,422.00 | 1,450.00 | 1,450.00 | 8 |
| 2024-07-26 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2024-07-25 | 1,450.00 | 1,450.00 | 1,418.21 | 1,450.00 | 1,450.00 | 89 |
| 2024-07-24 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2024-07-23 | 1,450.00 | 1,450.00 | 1,418.21 | 1,450.00 | 1,450.00 | 993 |
| 2024-07-22 | 1,450.00 | 1,450.00 | 1,417.00 | 1,450.00 | 1,450.00 | 2,339 |
| 2024-07-19 | 1,450.00 | 1,455.00 | 1,411.00 | 1,450.00 | 1,450.00 | 2,127 |
| 2024-07-18 | 1,450.00 | 1,458.00 | 1,415.00 | 1,450.00 | 1,450.00 | 1,202 |
| 2024-07-17 | 1,470.00 | 1,470.00 | 1,406.00 | 1,450.00 | 1,450.00 | 2,264 |
| 2024-07-16 | 1,475.00 | 1,475.00 | 1,456.00 | 1,475.00 | 1,475.00 | 5,200 |
| 2024-07-15 | 1,500.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 250 |
| 2024-07-12 | 1,500.00 | 1,500.00 | 1,458.56 | 1,500.00 | 1,500.00 | 181 |
| 2024-07-11 | 1,500.00 | 1,500.00 | 1,458.02 | 1,500.00 | 1,500.00 | 713 |
| 2024-07-10 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-07-09 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-07-08 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-07-05 | 1,500.00 | 1,500.00 | 1,482.00 | 1,500.00 | 1,500.00 | 1,340 |
| 2024-07-04 | 1,500.00 | 1,500.00 | 1,455.00 | 1,500.00 | 1,500.00 | 447 |
| 2024-07-03 | 1,500.00 | 1,500.00 | 1,455.00 | 1,500.00 | 1,500.00 | 500 |
| 2024-07-02 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-07-01 | 1,500.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 201 |
| 2024-06-28 | 1,500.00 | 1,500.00 | 1,452.00 | 1,500.00 | 1,500.00 | 13,396 |
| 2024-06-27 | 1,500.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 240 |
| 2024-06-26 | 1,500.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | 33 |
| 2024-06-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-06-24 | 1,500.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 250 |
| 2024-06-21 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-06-20 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-06-19 | 1,500.00 | 1,500.00 | 1,468.52 | 1,500.00 | 1,500.00 | 7,590 |
| 2024-06-18 | 1,500.00 | 1,500.00 | 1,487.01 | 1,500.00 | 1,500.00 | 50 |
| 2024-06-17 | 1,500.00 | 1,500.00 | 1,487.00 | 1,500.00 | 1,500.00 | 114 |
| 2024-06-14 | 1,500.00 | 1,500.00 | 1,486.02 | 1,500.00 | 1,500.00 | 2,447 |
| 2024-06-13 | 1,500.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 603 |
| 2024-06-12 | 1,500.00 | 1,510.00 | 1,483.00 | 1,500.00 | 1,500.00 | 3,494 |
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.