Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,255.00 | 1,255.00 | 1,223.50 | 1,255.00 | 1,255.00 | 1,054 |
| 2023-12-15 | 1,255.00 | 1,255.00 | 1,233.00 | 1,255.00 | 1,255.00 | 292 |
| 2023-12-14 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0 |
| 2023-12-13 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0 |
| 2023-12-12 | 1,255.00 | 1,255.00 | 1,231.00 | 1,255.00 | 1,255.00 | 510 |
| 2023-12-11 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0 |
| 2023-12-08 | 1,255.00 | 1,270.00 | 1,226.00 | 1,255.00 | 1,255.00 | 2,150 |
| 2023-12-07 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0 |
| 2023-12-06 | 1,270.00 | 1,270.00 | 1,223.50 | 1,255.00 | 1,255.00 | 2,919 |
| 2023-12-05 | 1,250.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,275.00 | 1,850 |
| 2023-12-04 | 1,225.00 | 1,250.00 | 1,204.00 | 1,225.00 | 1,225.00 | 1,100 |
| 2023-12-01 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2023-11-30 | 1,203.00 | 1,250.00 | 1,203.00 | 1,225.00 | 1,225.00 | 2,300 |
| 2023-11-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-11-28 | 1,200.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 9 |
| 2023-11-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-11-24 | 1,126.00 | 1,200.00 | 1,126.00 | 1,200.00 | 1,200.00 | 1,414 |
| 2023-11-23 | 1,125.00 | 1,126.00 | 1,125.00 | 1,125.00 | 1,125.00 | 28 |
| 2023-11-22 | 1,125.00 | 1,149.50 | 1,125.00 | 1,125.00 | 1,125.00 | 260 |
| 2023-11-21 | 1,125.00 | 1,149.50 | 1,125.00 | 1,125.00 | 1,125.00 | 43 |
| 2023-11-20 | 1,125.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,213 |
| 2023-11-17 | 1,125.00 | 1,149.50 | 1,125.00 | 1,125.00 | 1,125.00 | 278 |
| 2023-11-16 | 1,125.00 | 1,149.50 | 1,125.00 | 1,125.00 | 1,125.00 | 130 |
| 2023-11-15 | 1,125.00 | 1,137.00 | 1,125.00 | 1,125.00 | 1,125.00 | 3 |
| 2023-11-14 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-11-13 | 1,125.00 | 1,137.00 | 1,125.00 | 1,125.00 | 1,125.00 | 342 |
| 2023-11-10 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-11-09 | 1,125.00 | 1,137.00 | 1,125.00 | 1,125.00 | 1,125.00 | 3 |
| 2023-11-08 | 1,125.00 | 1,137.00 | 1,125.00 | 1,125.00 | 1,125.00 | 337 |
| 2023-11-07 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-11-06 | 1,125.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,125.00 | 264 |
| 2023-11-03 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-11-02 | 1,125.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | 5 |
| 2023-11-01 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-10-31 | 1,125.00 | 1,144.50 | 1,125.00 | 1,125.00 | 1,125.00 | 1,816 |
| 2023-10-30 | 1,125.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 910 |
| 2023-10-27 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-10-26 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-10-25 | 1,125.00 | 1,125.00 | 1,106.90 | 1,125.00 | 1,125.00 | 3 |
| 2023-10-24 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-10-23 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-10-20 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-10-19 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-10-18 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-10-17 | 1,125.00 | 1,125.00 | 1,106.65 | 1,125.00 | 1,125.00 | 223 |
| 2023-10-16 | 1,125.00 | 1,125.00 | 1,106.65 | 1,125.00 | 1,125.00 | 4 |
| 2023-10-13 | 1,125.00 | 1,125.00 | 1,106.33 | 1,125.00 | 1,125.00 | 3,773 |
| 2023-10-12 | 1,125.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 1,000 |
| 2023-10-11 | 1,125.00 | 1,140.00 | 1,101.00 | 1,125.00 | 1,125.00 | 1,250 |
| 2023-10-10 | 1,125.00 | 1,125.00 | 1,101.00 | 1,125.00 | 1,125.00 | 1,551 |
| 2023-10-09 | 1,127.00 | 1,127.00 | 1,125.00 | 1,125.00 | 1,125.00 | 10,325 |
| 2023-10-06 | 1,180.00 | 1,180.00 | 1,160.40 | 1,180.00 | 1,180.00 | 233 |
| 2023-10-05 | 1,180.00 | 1,180.00 | 1,160.40 | 1,180.00 | 1,180.00 | 78 |
| 2023-10-04 | 1,180.00 | 1,180.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1,000 |
| 2023-10-03 | 1,180.00 | 1,180.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1,380 |
| 2023-10-02 | 1,165.00 | 1,180.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1,500 |
| 2023-09-29 | 1,145.00 | 1,169.00 | 1,145.00 | 1,145.00 | 1,145.00 | 244 |
| 2023-09-28 | 1,145.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,145.00 | 2,389 |
| 2023-09-27 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0 |
| 2023-09-26 | 1,145.00 | 1,145.00 | 1,133.00 | 1,145.00 | 1,145.00 | 333 |
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.