Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,200.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 2,398 |
| 2023-03-30 | 1,200.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 4,000 |
| 2023-03-29 | 1,200.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 3,888 |
| 2023-03-28 | 1,190.00 | 1,190.00 | 1,167.60 | 1,190.00 | 1,190.00 | 231 |
| 2023-03-27 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2023-03-24 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2023-03-23 | 1,190.00 | 1,231.88 | 1,145.00 | 1,180.00 | 1,180.00 | 5,401 |
| 2023-03-22 | 1,150.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 150 |
| 2023-03-21 | 1,090.00 | 1,130.00 | 1,080.00 | 1,125.00 | 1,125.00 | 2,102 |
| 2023-03-20 | 1,090.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 8 |
| 2023-03-17 | 1,090.00 | 1,130.00 | 1,075.60 | 1,090.00 | 1,090.00 | 183 |
| 2023-03-16 | 1,090.00 | 1,130.00 | 1,075.00 | 1,090.00 | 1,090.00 | 115 |
| 2023-03-15 | 1,090.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | 3 |
| 2023-03-14 | 990.00 | 1,149.97 | 990.00 | 1,090.00 | 1,090.00 | 13,627 |
| 2023-03-13 | 994.00 | 994.00 | 950.00 | 965.00 | 965.00 | 710 |
| 2023-03-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-03-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-03-08 | 1,000.00 | 1,000.00 | 965.00 | 1,000.00 | 1,000.00 | 500 |
| 2023-03-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-03-06 | 1,000.00 | 1,000.00 | 965.00 | 1,000.00 | 1,000.00 | 482 |
| 2023-03-03 | 1,000.00 | 1,028.00 | 1,000.00 | 1,000.00 | 1,000.00 | 12 |
| 2023-03-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-03-01 | 1,000.00 | 1,000.00 | 965.00 | 1,000.00 | 1,000.00 | 486 |
| 2023-02-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-02-27 | 1,000.00 | 1,030.00 | 951.00 | 1,000.00 | 1,000.00 | 2,258 |
| 2023-02-24 | 1,000.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | 1,700 |
| 2023-02-23 | 1,000.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 50 |
| 2023-02-22 | 1,000.00 | 1,000.00 | 953.00 | 1,000.00 | 1,000.00 | 10 |
| 2023-02-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-02-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-02-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-02-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2023-02-15 | 974.80 | 1,030.00 | 974.80 | 1,000.00 | 1,000.00 | 1,252 |
| 2023-02-14 | 995.00 | 995.00 | 941.00 | 965.00 | 965.00 | 4,058 |
| 2023-02-13 | 1,015.00 | 1,015.00 | 981.00 | 1,015.00 | 1,015.00 | 7 |
| 2023-02-10 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2023-02-09 | 1,030.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 1,991 |
| 2023-02-08 | 1,030.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 34 |
| 2023-02-07 | 1,030.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,000 |
| 2023-02-06 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2023-02-03 | 1,030.00 | 1,030.00 | 981.00 | 1,030.00 | 1,030.00 | 155 |
| 2023-02-02 | 1,030.00 | 1,030.00 | 1,008.00 | 1,030.00 | 1,030.00 | 880 |
| 2023-02-01 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2023-01-31 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2023-01-30 | 1,040.00 | 1,040.00 | 1,008.00 | 1,040.00 | 1,040.00 | 93 |
| 2023-01-27 | 994.00 | 1,080.00 | 994.00 | 1,040.00 | 1,040.00 | 4,432 |
| 2023-01-26 | 1,075.00 | 1,087.50 | 965.00 | 965.00 | 965.00 | 3,116 |
| 2023-01-25 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2023-01-24 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2023-01-23 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2023-01-20 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2023-01-19 | 1,075.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | 43 |
| 2023-01-18 | 1,130.00 | 1,130.00 | 1,050.00 | 1,100.00 | 1,100.00 | 2,863 |
| 2023-01-17 | 1,150.00 | 1,150.00 | 1,101.00 | 1,150.00 | 1,150.00 | 1,250 |
| 2023-01-16 | 1,150.00 | 1,198.00 | 1,101.00 | 1,150.00 | 1,150.00 | 821 |
| 2023-01-13 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2023-01-12 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2023-01-11 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2023-01-10 | 1,150.00 | 1,150.00 | 1,101.00 | 1,150.00 | 1,150.00 | 900 |
| 2023-01-09 | 1,150.00 | 1,150.00 | 1,101.00 | 1,150.00 | 1,150.00 | 724 |
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.