Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,165.00 | 1,165.00 | 1,100.00 | 1,165.00 | 1,165.00 | 1,000 |
| 2023-06-29 | 1,165.00 | 1,165.00 | 1,100.00 | 1,165.00 | 1,165.00 | 125 |
| 2023-06-28 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2023-06-27 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2023-06-26 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2023-06-23 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2023-06-22 | 1,165.00 | 1,165.00 | 1,101.30 | 1,165.00 | 1,165.00 | 166 |
| 2023-06-21 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2023-06-20 | 1,190.00 | 1,220.00 | 1,165.00 | 1,165.00 | 1,165.00 | 5 |
| 2023-06-19 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-06-16 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0 |
| 2023-06-15 | 1,205.00 | 1,205.00 | 1,180.50 | 1,205.00 | 1,205.00 | 4 |
| 2023-06-14 | 1,205.00 | 1,220.00 | 1,205.00 | 1,205.00 | 1,205.00 | 818 |
| 2023-06-13 | 1,205.00 | 1,205.00 | 1,180.00 | 1,205.00 | 1,205.00 | 468 |
| 2023-06-12 | 1,215.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,215.00 | 200 |
| 2023-06-09 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0 |
| 2023-06-08 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0 |
| 2023-06-07 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0 |
| 2023-06-06 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0 |
| 2023-06-05 | 1,215.00 | 1,215.00 | 1,185.00 | 1,215.00 | 1,215.00 | 404 |
| 2023-06-02 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 3,120 |
| 2023-06-01 | 1,150.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,175.00 | 3,000 |
| 2023-05-31 | 1,140.00 | 1,140.00 | 1,100.13 | 1,135.00 | 1,135.00 | 2,180 |
| 2023-05-30 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-05-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 21 |
| 2023-05-25 | 1,200.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 807 |
| 2023-05-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-05-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-05-22 | 1,200.00 | 1,200.00 | 1,153.00 | 1,200.00 | 1,200.00 | 38 |
| 2023-05-19 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-05-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-05-17 | 1,200.00 | 1,200.00 | 1,151.00 | 1,200.00 | 1,200.00 | 500 |
| 2023-05-16 | 1,200.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 16 |
| 2023-05-15 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-05-12 | 1,200.00 | 1,200.00 | 1,151.00 | 1,200.00 | 1,200.00 | 23 |
| 2023-05-11 | 1,200.00 | 1,200.00 | 1,153.00 | 1,200.00 | 1,200.00 | 310 |
| 2023-05-10 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2023-05-09 | 1,200.00 | 1,200.00 | 1,152.00 | 1,200.00 | 1,200.00 | 16 |
| 2023-05-05 | 1,200.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 445 |
| 2023-05-04 | 1,220.50 | 1,220.50 | 1,180.70 | 1,200.00 | 1,200.00 | 1,564 |
| 2023-05-03 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 |
| 2023-05-02 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 |
| 2023-04-28 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 |
| 2023-04-27 | 1,245.00 | 1,245.00 | 1,220.00 | 1,245.00 | 1,245.00 | 640 |
| 2023-04-26 | 1,245.00 | 1,245.00 | 1,220.00 | 1,245.00 | 1,245.00 | 220 |
| 2023-04-25 | 1,267.50 | 1,267.50 | 1,220.00 | 1,245.00 | 1,245.00 | 4,120 |
| 2023-04-24 | 1,245.00 | 1,267.50 | 1,220.50 | 1,245.00 | 1,245.00 | 2,912 |
| 2023-04-21 | 1,269.00 | 1,269.00 | 1,238.00 | 1,245.00 | 1,245.00 | 443 |
| 2023-04-20 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 |
| 2023-04-19 | 1,245.00 | 1,245.00 | 1,238.00 | 1,245.00 | 1,245.00 | 1,250 |
| 2023-04-18 | 1,245.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,245.00 | 10 |
| 2023-04-17 | 1,245.00 | 1,270.00 | 1,238.90 | 1,245.00 | 1,245.00 | 81 |
| 2023-04-14 | 1,225.00 | 1,250.00 | 1,225.00 | 1,245.00 | 1,245.00 | 1,365 |
| 2023-04-13 | 1,225.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | 140 |
| 2023-04-12 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2023-04-11 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 250 |
| 2023-04-06 | 1,225.00 | 1,225.00 | 1,215.00 | 1,225.00 | 1,225.00 | 2,050 |
| 2023-04-05 | 1,225.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | 404 |
| 2023-04-04 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0 |
| 2023-04-03 | 1,200.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 4,232 |
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.