Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1,500.00 | 1,513.00 | 1,500.00 | 1,500.00 | 1,500.00 | 88 |
| 2024-06-10 | 1,500.00 | 1,549.00 | 1,481.00 | 1,500.00 | 1,500.00 | 10,228 |
| 2024-06-07 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 342 |
| 2024-06-06 | 1,500.00 | 1,500.00 | 1,477.52 | 1,500.00 | 1,500.00 | 679 |
| 2024-06-05 | 1,500.00 | 1,512.00 | 1,475.05 | 1,500.00 | 1,500.00 | 481 |
| 2024-06-04 | 1,475.00 | 1,517.00 | 1,470.01 | 1,500.00 | 1,500.00 | 4,434 |
| 2024-06-03 | 1,475.00 | 1,519.00 | 1,475.00 | 1,475.00 | 1,475.00 | 160 |
| 2024-05-31 | 1,475.00 | 1,520.00 | 1,456.52 | 1,475.00 | 1,475.00 | 6,690 |
| 2024-05-30 | 1,475.00 | 1,475.00 | 1,450.10 | 1,475.00 | 1,475.00 | 1,207 |
| 2024-05-29 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0 |
| 2024-05-28 | 1,475.00 | 1,498.50 | 1,441.00 | 1,475.00 | 1,475.00 | 4,703 |
| 2024-05-24 | 1,475.00 | 1,520.00 | 1,435.00 | 1,475.00 | 1,475.00 | 1,041 |
| 2024-05-23 | 1,475.00 | 1,475.00 | 1,433.00 | 1,475.00 | 1,475.00 | 200 |
| 2024-05-22 | 1,411.00 | 1,525.00 | 1,411.00 | 1,475.00 | 1,475.00 | 85,703 |
| 2024-05-21 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2024-05-20 | 1,350.00 | 1,350.00 | 1,313.00 | 1,350.00 | 1,350.00 | 50 |
| 2024-05-17 | 1,350.00 | 1,369.00 | 1,350.00 | 1,350.00 | 1,350.00 | 101 |
| 2024-05-16 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 973 |
| 2024-05-15 | 1,350.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,350.00 | 957 |
| 2024-05-14 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2024-05-13 | 1,300.00 | 1,395.00 | 1,300.00 | 1,350.00 | 1,350.00 | 5,991 |
| 2024-05-10 | 1,261.00 | 1,300.00 | 1,261.00 | 1,275.00 | 1,275.00 | 3,515 |
| 2024-05-09 | 1,250.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3,119 |
| 2024-05-08 | 1,225.00 | 1,300.00 | 1,200.00 | 1,250.00 | 1,250.00 | 3,069 |
| 2024-05-07 | 1,225.00 | 1,300.00 | 1,200.00 | 1,225.00 | 1,225.00 | 212 |
| 2024-05-03 | 1,225.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 296 |
| 2024-05-02 | 1,225.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 40 |
| 2024-05-01 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-04-30 | 1,225.00 | 1,225.00 | 1,190.00 | 1,225.00 | 1,225.00 | 300 |
| 2024-04-29 | 1,225.00 | 1,290.00 | 1,225.00 | 1,225.00 | 1,225.00 | 232 |
| 2024-04-26 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-04-25 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-04-24 | 1,225.00 | 1,225.00 | 1,186.00 | 1,225.00 | 1,225.00 | 2,902 |
| 2024-04-23 | 1,225.00 | 1,298.50 | 1,225.00 | 1,225.00 | 1,225.00 | 755 |
| 2024-04-22 | 1,225.00 | 1,238.00 | 1,225.00 | 1,225.00 | 1,225.00 | 250 |
| 2024-04-19 | 1,225.00 | 1,238.00 | 1,162.00 | 1,225.00 | 1,225.00 | 5,650 |
| 2024-04-18 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-04-17 | 1,225.00 | 1,225.00 | 1,150.00 | 1,225.00 | 1,225.00 | 304 |
| 2024-04-16 | 1,225.00 | 1,225.00 | 1,157.00 | 1,225.00 | 1,225.00 | 304 |
| 2024-04-15 | 1,225.00 | 1,225.00 | 1,156.00 | 1,225.00 | 1,225.00 | 39 |
| 2024-04-12 | 1,225.00 | 1,225.00 | 1,155.00 | 1,225.00 | 1,225.00 | 1,608 |
| 2024-04-11 | 1,225.00 | 1,225.00 | 1,159.00 | 1,225.00 | 1,225.00 | 450 |
| 2024-04-10 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-04-09 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-04-08 | 1,225.00 | 1,225.00 | 1,157.00 | 1,225.00 | 1,225.00 | 556 |
| 2024-04-05 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-04-04 | 1,225.00 | 1,225.00 | 1,157.00 | 1,225.00 | 1,225.00 | 2,165 |
| 2024-04-03 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-04-02 | 1,225.00 | 1,225.00 | 1,157.00 | 1,225.00 | 1,225.00 | 2,744 |
| 2024-03-28 | 1,225.00 | 1,231.00 | 1,225.00 | 1,225.00 | 1,225.00 | 650 |
| 2024-03-27 | 1,250.00 | 1,278.70 | 1,200.00 | 1,225.00 | 1,225.00 | 1,004 |
| 2024-03-26 | 1,250.00 | 1,269.00 | 1,240.00 | 1,250.00 | 1,250.00 | 822 |
| 2024-03-25 | 1,250.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 1,000 |
| 2024-03-22 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2024-03-21 | 1,250.00 | 1,269.00 | 1,211.00 | 1,250.00 | 1,250.00 | 1,740 |
| 2024-03-20 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2024-03-19 | 1,250.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 40 |
| 2024-03-18 | 1,250.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 304 |
| 2024-03-15 | 1,250.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 496 |
| 2024-03-14 | 1,200.00 | 1,300.00 | 1,200.00 | 1,250.00 | 1,250.00 | 6,460 |
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.