Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1,145.00 | 1,169.00 | 1,145.00 | 1,145.00 | 1,145.00 | 8 |
| 2023-09-22 | 1,119.60 | 1,166.50 | 1,119.60 | 1,145.00 | 1,145.00 | 1,295 |
| 2023-09-21 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2023-09-20 | 1,110.00 | 1,110.00 | 1,101.00 | 1,110.00 | 1,110.00 | 2,600 |
| 2023-09-19 | 1,110.00 | 1,114.99 | 1,100.00 | 1,110.00 | 1,110.00 | 13,028 |
| 2023-09-18 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2023-09-15 | 1,085.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,085.00 | 887 |
| 2023-09-14 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 150 |
| 2023-09-13 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 150 |
| 2023-09-12 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1,456 |
| 2023-09-11 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-09-08 | 1,140.00 | 1,140.00 | 1,100.00 | 1,125.00 | 1,125.00 | 632 |
| 2023-09-07 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0 |
| 2023-09-06 | 1,145.00 | 1,145.00 | 1,110.00 | 1,145.00 | 1,145.00 | 800 |
| 2023-09-05 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 |
| 2023-09-04 | 1,155.00 | 1,169.40 | 1,155.00 | 1,155.00 | 1,155.00 | 71 |
| 2023-09-01 | 1,125.00 | 1,155.00 | 1,107.50 | 1,155.00 | 1,155.00 | 1,492 |
| 2023-08-31 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-08-30 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-08-29 | 1,153.00 | 1,153.00 | 1,052.00 | 1,125.00 | 1,125.00 | 4,040 |
| 2023-08-25 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-08-24 | 1,190.00 | 1,205.00 | 1,190.00 | 1,190.00 | 1,190.00 | 50 |
| 2023-08-23 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-08-22 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-08-21 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-08-18 | 1,190.00 | 1,190.00 | 1,168.00 | 1,190.00 | 1,190.00 | 77 |
| 2023-08-17 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-08-16 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-08-15 | 1,190.00 | 1,190.00 | 1,150.80 | 1,190.00 | 1,190.00 | 39 |
| 2023-08-14 | 1,190.00 | 1,190.00 | 1,168.00 | 1,190.00 | 1,190.00 | 27 |
| 2023-08-11 | 1,190.00 | 1,190.00 | 1,177.00 | 1,190.00 | 1,190.00 | 1,268 |
| 2023-08-10 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-08-09 | 1,190.00 | 1,190.00 | 1,177.00 | 1,190.00 | 1,190.00 | 566 |
| 2023-08-08 | 1,190.00 | 1,190.00 | 1,177.00 | 1,190.00 | 1,190.00 | 167 |
| 2023-08-07 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-08-04 | 1,190.00 | 1,190.00 | 1,177.00 | 1,190.00 | 1,190.00 | 26 |
| 2023-08-03 | 1,190.00 | 1,190.00 | 1,177.00 | 1,190.00 | 1,190.00 | 33 |
| 2023-08-02 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-08-01 | 1,190.00 | 1,190.00 | 1,177.00 | 1,190.00 | 1,190.00 | 13 |
| 2023-07-31 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-07-28 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-07-27 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-07-26 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-07-25 | 1,190.00 | 1,190.00 | 1,176.00 | 1,190.00 | 1,190.00 | 2,005 |
| 2023-07-24 | 1,190.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 320 |
| 2023-07-21 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-07-20 | 1,190.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 87 |
| 2023-07-19 | 1,190.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 531 |
| 2023-07-18 | 1,190.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 283 |
| 2023-07-17 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-07-14 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-07-13 | 1,190.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 142 |
| 2023-07-12 | 1,150.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 750 |
| 2023-07-11 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 444 |
| 2023-07-10 | 1,125.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | 3,672 |
| 2023-07-07 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | 1,000 |
| 2023-07-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 3,166 |
| 2023-07-05 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2023-07-04 | 1,125.00 | 1,125.00 | 1,111.00 | 1,125.00 | 1,125.00 | 78 |
| 2023-07-03 | 1,140.00 | 1,140.00 | 1,080.00 | 1,080.00 | 1,080.00 | 3,914 |
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.