Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,090.00 | 1,125.00 | 1,058.00 | 1,090.00 | 1,090.00 | 566 |
| 2022-04-14 | 1,070.00 | 1,094.00 | 1,058.00 | 1,090.00 | 1,090.00 | 1,726 |
| 2022-04-13 | 1,070.00 | 1,070.00 | 1,041.80 | 1,070.00 | 1,070.00 | 2,000 |
| 2022-04-12 | 1,070.00 | 1,094.00 | 1,041.80 | 1,090.00 | 1,090.00 | 6,704 |
| 2022-04-11 | 1,101.50 | 1,101.50 | 1,000.00 | 1,070.00 | 1,070.00 | 8,656 |
| 2022-04-08 | 1,115.00 | 1,115.00 | 1,060.00 | 1,115.00 | 1,115.00 | 1,895 |
| 2022-04-07 | 1,115.00 | 1,115.00 | 1,114.00 | 1,115.00 | 1,115.00 | 1,000 |
| 2022-04-06 | 1,115.00 | 1,115.00 | 1,070.00 | 1,115.00 | 1,115.00 | 1,076 |
| 2022-04-05 | 1,125.00 | 1,125.00 | 1,101.50 | 1,125.00 | 1,125.00 | 5 |
| 2022-04-04 | 1,125.00 | 1,134.00 | 1,100.00 | 1,125.00 | 1,125.00 | 951 |
| 2022-04-01 | 1,150.00 | 1,150.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1,077 |
| 2022-03-31 | 1,165.00 | 1,165.00 | 1,125.00 | 1,165.00 | 1,165.00 | 2,080 |
| 2022-03-30 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 474 |
| 2022-03-29 | 1,165.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,165.00 | 338 |
| 2022-03-28 | 1,165.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,165.00 | 176 |
| 2022-03-25 | 1,170.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | 3,111 |
| 2022-03-24 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-03-23 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-03-22 | 1,180.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | 3,408 |
| 2022-03-21 | 1,180.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 3,661 |
| 2022-03-18 | 1,205.00 | 1,205.00 | 1,160.00 | 1,205.00 | 1,205.00 | 430 |
| 2022-03-17 | 1,150.00 | 1,250.00 | 1,141.00 | 1,205.00 | 1,205.00 | 8,642 |
| 2022-03-16 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 404 |
| 2022-03-15 | 1,170.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 50 |
| 2022-03-14 | 1,170.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 18 |
| 2022-03-11 | 1,170.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 614 |
| 2022-03-10 | 1,170.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 550 |
| 2022-03-09 | 1,165.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 41,404 |
| 2022-03-08 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,165.00 | 2,947 |
| 2022-03-07 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 9,250 |
| 2022-03-04 | 1,215.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 4,100 |
| 2022-03-03 | 1,215.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 10,200 |
| 2022-03-02 | 1,210.00 | 1,210.00 | 1,203.00 | 1,210.00 | 1,210.00 | 36,779 |
| 2022-03-01 | 1,195.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,210.00 | 18,313 |
| 2022-02-28 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2022-02-25 | 1,135.00 | 1,174.60 | 1,135.00 | 1,135.00 | 1,135.00 | 380 |
| 2022-02-24 | 1,140.00 | 1,175.50 | 1,084.20 | 1,135.00 | 1,135.00 | 6,311 |
| 2022-02-23 | 1,175.00 | 1,175.00 | 1,151.50 | 1,175.00 | 1,175.00 | 700 |
| 2022-02-22 | 1,175.00 | 1,190.00 | 1,151.50 | 1,175.00 | 1,175.00 | 268 |
| 2022-02-21 | 1,175.00 | 1,175.00 | 1,151.50 | 1,175.00 | 1,175.00 | 6,274 |
| 2022-02-18 | 1,175.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,175.00 | 16,498 |
| 2022-02-17 | 1,175.00 | 1,199.50 | 1,152.50 | 1,175.00 | 1,175.00 | 1,555 |
| 2022-02-16 | 1,185.00 | 1,185.00 | 1,151.60 | 1,175.00 | 1,175.00 | 3,524 |
| 2022-02-15 | 1,190.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 1,903 |
| 2022-02-14 | 1,200.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 933 |
| 2022-02-11 | 1,200.00 | 1,211.00 | 1,200.00 | 1,200.00 | 1,200.00 | 165 |
| 2022-02-10 | 1,200.00 | 1,211.00 | 1,170.00 | 1,200.00 | 1,200.00 | 293 |
| 2022-02-09 | 1,200.00 | 1,212.00 | 1,200.00 | 1,200.00 | 1,200.00 | 15,500 |
| 2022-02-08 | 1,200.00 | 1,200.00 | 1,171.20 | 1,200.00 | 1,200.00 | 61,020 |
| 2022-02-07 | 1,200.00 | 1,215.00 | 1,173.00 | 1,200.00 | 1,200.00 | 121 |
| 2022-02-04 | 1,200.00 | 1,200.00 | 1,197.60 | 1,200.00 | 1,200.00 | 1,384 |
| 2022-02-03 | 1,200.00 | 1,200.00 | 1,195.35 | 1,200.00 | 1,200.00 | 2,600 |
| 2022-02-02 | 1,200.00 | 1,200.00 | 1,170.60 | 1,200.00 | 1,200.00 | 1,116 |
| 2022-02-01 | 1,200.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 1,082 |
| 2022-01-31 | 1,190.00 | 1,210.00 | 1,151.60 | 1,205.00 | 1,205.00 | 2,569 |
| 2022-01-28 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2022-01-27 | 1,200.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | 901 |
| 2022-01-26 | 1,205.00 | 1,205.00 | 1,180.00 | 1,205.00 | 1,205.00 | 3,246 |
| 2022-01-25 | 1,210.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 621 |
| 2022-01-24 | 1,210.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 260 |
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.