Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,200.00 | 1,300.00 | 1,200.00 | 1,250.00 | 1,250.00 | 6,460 |
| 2024-03-13 | 1,155.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,165.00 | 104,028 |
| 2024-03-12 | 1,100.20 | 1,165.00 | 1,100.20 | 1,155.00 | 1,155.00 | 152,101 |
| 2024-03-11 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2024-03-08 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,652 |
| 2024-03-07 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2024-03-06 | 1,060.00 | 1,120.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,000 |
| 2024-03-05 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2024-03-04 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2024-03-01 | 1,060.00 | 1,120.00 | 1,060.00 | 1,060.00 | 1,060.00 | 44 |
| 2024-02-29 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 9 |
| 2024-02-28 | 1,060.00 | 1,115.00 | 1,060.00 | 1,060.00 | 1,060.00 | 447 |
| 2024-02-27 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2024-02-26 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 3,828 |
| 2024-02-23 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 627 |
| 2024-02-22 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2024-02-21 | 1,060.00 | 1,118.00 | 1,060.00 | 1,060.00 | 1,060.00 | 89 |
| 2024-02-20 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2024-02-19 | 1,060.00 | 1,120.00 | 1,060.00 | 1,060.00 | 1,060.00 | 6,609 |
| 2024-02-16 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2024-02-15 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,517 |
| 2024-02-14 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2024-02-13 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,023 |
| 2024-02-12 | 1,060.00 | 1,120.00 | 1,060.00 | 1,060.00 | 1,060.00 | 717 |
| 2024-02-09 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 3,641 |
| 2024-02-08 | 1,060.00 | 1,060.00 | 1,001.50 | 1,060.00 | 1,060.00 | 5,890 |
| 2024-02-07 | 1,110.00 | 1,115.00 | 1,072.00 | 1,075.00 | 1,075.00 | 2,844 |
| 2024-02-06 | 1,110.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,110.00 | 2,980 |
| 2024-02-05 | 1,110.00 | 1,142.00 | 1,110.00 | 1,110.00 | 1,110.00 | 97 |
| 2024-02-02 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,000 |
| 2024-02-01 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | 3,000 |
| 2024-01-31 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-01-30 | 1,088.00 | 1,110.00 | 1,088.00 | 1,110.00 | 1,110.00 | 2,300 |
| 2024-01-29 | 1,105.00 | 1,110.00 | 1,071.00 | 1,110.00 | 1,110.00 | 804 |
| 2024-01-26 | 1,105.00 | 1,105.00 | 1,051.00 | 1,105.00 | 1,105.00 | 1,124 |
| 2024-01-25 | 1,105.00 | 1,105.00 | 1,075.00 | 1,105.00 | 1,105.00 | 794 |
| 2024-01-24 | 1,115.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1,201 |
| 2024-01-23 | 1,125.00 | 1,150.00 | 1,085.00 | 1,150.00 | 1,150.00 | 2,079 |
| 2024-01-22 | 1,125.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1,000 |
| 2024-01-19 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2024-01-18 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2024-01-17 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2024-01-16 | 1,169.00 | 1,169.00 | 1,150.00 | 1,150.00 | 1,150.00 | 950 |
| 2024-01-15 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2024-01-12 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2024-01-11 | 1,195.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,195.00 | 1,022 |
| 2024-01-10 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2024-01-09 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2024-01-08 | 1,195.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,195.00 | 132 |
| 2024-01-05 | 1,195.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,195.00 | 332 |
| 2024-01-04 | 1,195.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,195.00 | 36 |
| 2024-01-03 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2024-01-02 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2023-12-29 | 1,195.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,195.00 | 95 |
| 2023-12-28 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2023-12-27 | 1,215.00 | 1,215.00 | 1,180.70 | 1,215.00 | 1,215.00 | 2 |
| 2023-12-22 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0 |
| 2023-12-21 | 1,215.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1,608 |
| 2023-12-20 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0 |
| 2023-12-19 | 1,255.00 | 1,255.00 | 1,214.50 | 1,255.00 | 1,255.00 | 435 |
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.