Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,150.00 | 1,150.00 | 1,102.00 | 1,150.00 | 1,150.00 | 1,000 |
| 2023-01-05 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2023-01-04 | 1,150.00 | 1,150.00 | 1,110.00 | 1,150.00 | 1,150.00 | 1,205 |
| 2023-01-03 | 1,150.00 | 1,150.00 | 1,110.00 | 1,150.00 | 1,150.00 | 395 |
| 2022-12-30 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2022-12-29 | 1,150.00 | 1,150.00 | 1,105.00 | 1,150.00 | 1,150.00 | 41 |
| 2022-12-28 | 1,150.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 83 |
| 2022-12-23 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-12-22 | 1,175.00 | 1,175.00 | 1,151.50 | 1,175.00 | 1,175.00 | 10,028 |
| 2022-12-21 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,175.00 | 166 |
| 2022-12-20 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,175.00 | 224 |
| 2022-12-19 | 1,175.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | 41 |
| 2022-12-16 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-12-15 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,175.00 | 120 |
| 2022-12-14 | 1,170.00 | 1,198.80 | 1,165.00 | 1,175.00 | 1,175.00 | 807 |
| 2022-12-13 | 1,154.91 | 1,170.00 | 1,154.91 | 1,170.00 | 1,170.00 | 1,632 |
| 2022-12-12 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | 531 |
| 2022-12-09 | 1,140.00 | 1,149.60 | 1,131.00 | 1,140.00 | 1,140.00 | 1,282 |
| 2022-12-08 | 1,115.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,140.00 | 17,526 |
| 2022-12-07 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,551 |
| 2022-12-06 | 1,095.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,115.00 | 351 |
| 2022-12-05 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 31 |
| 2022-12-02 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2022-12-01 | 1,060.00 | 1,122.37 | 1,060.00 | 1,095.00 | 1,095.00 | 5,627 |
| 2022-11-30 | 1,049.00 | 1,060.00 | 1,049.00 | 1,060.00 | 1,060.00 | 250 |
| 2022-11-29 | 1,025.00 | 1,025.00 | 1,012.00 | 1,025.00 | 1,025.00 | 2,114 |
| 2022-11-28 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2022-11-25 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2022-11-24 | 1,025.00 | 1,025.00 | 1,012.00 | 1,025.00 | 1,025.00 | 113 |
| 2022-11-23 | 1,025.00 | 1,025.00 | 1,012.00 | 1,025.00 | 1,025.00 | 922 |
| 2022-11-22 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2022-11-21 | 1,025.00 | 1,025.00 | 1,012.00 | 1,025.00 | 1,025.00 | 35 |
| 2022-11-18 | 1,025.00 | 1,025.00 | 1,012.00 | 1,025.00 | 1,025.00 | 2 |
| 2022-11-17 | 1,025.00 | 1,025.00 | 1,012.00 | 1,025.00 | 1,025.00 | 382 |
| 2022-11-16 | 1,025.00 | 1,025.00 | 1,011.00 | 1,025.00 | 1,025.00 | 18,397 |
| 2022-11-15 | 1,025.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 435 |
| 2022-11-14 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2022-11-11 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 8 |
| 2022-11-10 | 1,025.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 150 |
| 2022-11-09 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2022-11-08 | 1,020.00 | 1,028.00 | 1,001.20 | 1,025.00 | 1,025.00 | 937 |
| 2022-11-07 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2022-11-04 | 1,020.00 | 1,020.00 | 1,002.00 | 1,020.00 | 1,020.00 | 31 |
| 2022-11-03 | 1,020.00 | 1,020.00 | 1,002.00 | 1,020.00 | 1,020.00 | 24 |
| 2022-11-02 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2022-11-01 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2022-10-31 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2022-10-28 | 1,020.00 | 1,035.00 | 1,002.00 | 1,020.00 | 1,020.00 | 916 |
| 2022-10-27 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2022-10-26 | 1,020.00 | 1,020.00 | 1,002.00 | 1,020.00 | 1,020.00 | 442 |
| 2022-10-25 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2022-10-24 | 1,002.00 | 1,020.00 | 1,002.00 | 1,020.00 | 1,020.00 | 3,530 |
| 2022-10-21 | 1,025.00 | 1,025.00 | 1,002.00 | 1,025.00 | 1,025.00 | 124 |
| 2022-10-20 | 1,025.00 | 1,025.00 | 1,002.00 | 1,025.00 | 1,025.00 | 591 |
| 2022-10-19 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2022-10-18 | 1,025.00 | 1,025.00 | 1,002.00 | 1,025.00 | 1,025.00 | 24 |
| 2022-10-17 | 1,025.00 | 1,025.00 | 1,002.00 | 1,025.00 | 1,025.00 | 4,468 |
| 2022-10-14 | 1,035.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,035.00 | 1,450 |
| 2022-10-13 | 1,035.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,035.00 | 6,000 |
| 2022-10-12 | 1,035.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,035.00 | 8,071 |
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.