Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,060.00 | 1,060.00 | 1,022.40 | 1,060.00 | 1,060.00 | 337 |
| 2022-10-10 | 1,060.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | 750 |
| 2022-10-07 | 1,065.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,060.00 | 8,629 |
| 2022-10-06 | 1,045.00 | 1,075.00 | 1,045.00 | 1,075.00 | 1,075.00 | 15,951 |
| 2022-10-05 | 1,015.00 | 1,024.00 | 1,010.00 | 1,015.00 | 1,015.00 | 2,155 |
| 2022-10-04 | 1,005.00 | 1,029.40 | 987.00 | 1,015.00 | 1,015.00 | 11,242 |
| 2022-10-03 | 950.00 | 1,005.00 | 950.00 | 1,005.00 | 1,005.00 | 4,150 |
| 2022-09-30 | 900.00 | 949.00 | 860.00 | 935.00 | 935.00 | 23,145 |
| 2022-09-29 | 875.00 | 940.00 | 760.00 | 900.00 | 900.00 | 176,310 |
| 2022-09-28 | 900.00 | 930.00 | 900.00 | 900.00 | 900.00 | 316 |
| 2022-09-27 | 939.00 | 939.00 | 870.00 | 900.00 | 900.00 | 2,977 |
| 2022-09-26 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2022-09-23 | 965.00 | 965.00 | 905.00 | 965.00 | 965.00 | 311 |
| 2022-09-22 | 965.00 | 974.00 | 950.00 | 965.00 | 965.00 | 505 |
| 2022-09-21 | 965.00 | 974.00 | 965.00 | 965.00 | 965.00 | 1,457 |
| 2022-09-20 | 975.00 | 979.00 | 950.00 | 965.00 | 965.00 | 3,070 |
| 2022-09-16 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2022-09-15 | 975.00 | 975.00 | 950.00 | 975.00 | 975.00 | 676 |
| 2022-09-14 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2022-09-13 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2022-09-12 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2022-09-09 | 980.00 | 980.00 | 960.25 | 980.00 | 980.00 | 45 |
| 2022-09-08 | 980.00 | 980.00 | 968.00 | 980.00 | 980.00 | 200 |
| 2022-09-07 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2022-09-06 | 980.00 | 980.00 | 968.00 | 980.00 | 980.00 | 100 |
| 2022-09-05 | 980.00 | 1,000.00 | 960.25 | 980.00 | 980.00 | 309 |
| 2022-09-02 | 980.00 | 980.00 | 960.25 | 980.00 | 980.00 | 25 |
| 2022-09-01 | 980.00 | 980.00 | 960.25 | 980.00 | 980.00 | 111 |
| 2022-08-31 | 980.00 | 980.00 | 961.20 | 980.00 | 980.00 | 12 |
| 2022-08-30 | 980.00 | 980.00 | 960.00 | 980.00 | 980.00 | 280 |
| 2022-08-26 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2022-08-25 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2022-08-24 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2022-08-23 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2022-08-22 | 980.00 | 980.00 | 961.00 | 980.00 | 980.00 | 214 |
| 2022-08-19 | 980.00 | 980.00 | 972.00 | 980.00 | 980.00 | 2,000 |
| 2022-08-18 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2022-08-17 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2022-08-16 | 980.00 | 980.00 | 951.00 | 980.00 | 980.00 | 1,816 |
| 2022-08-15 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 510 |
| 2022-08-12 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2022-08-11 | 975.00 | 975.00 | 950.00 | 975.00 | 975.00 | 3,471 |
| 2022-08-10 | 975.00 | 982.00 | 975.00 | 975.00 | 975.00 | 4,500 |
| 2022-08-09 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2022-08-08 | 975.00 | 975.00 | 954.50 | 975.00 | 975.00 | 304 |
| 2022-08-05 | 975.00 | 980.00 | 975.00 | 975.00 | 975.00 | 610 |
| 2022-08-04 | 975.00 | 983.90 | 950.00 | 975.00 | 975.00 | 2,819 |
| 2022-08-03 | 975.00 | 975.00 | 950.00 | 975.00 | 975.00 | 250 |
| 2022-08-02 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2022-08-01 | 975.00 | 975.00 | 950.00 | 975.00 | 975.00 | 884 |
| 2022-07-29 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2022-07-28 | 975.00 | 985.70 | 950.00 | 975.00 | 975.00 | 550 |
| 2022-07-27 | 975.00 | 985.71 | 975.00 | 975.00 | 975.00 | 697 |
| 2022-07-26 | 975.00 | 985.71 | 950.00 | 975.00 | 975.00 | 1,600 |
| 2022-07-25 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2022-07-22 | 975.00 | 975.00 | 950.50 | 975.00 | 975.00 | 4 |
| 2022-07-21 | 985.00 | 995.00 | 975.00 | 975.00 | 975.00 | 150 |
| 2022-07-20 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2022-07-19 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2022-07-18 | 985.00 | 1,002.50 | 961.00 | 985.00 | 985.00 | 2,198 |
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.