Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 2,080.00 | 2,126.00 | 2,077.00 | 2,080.00 | 2,080.00 | 2,119 |
| 2025-08-14 | 2,080.00 | 2,127.00 | 2,075.00 | 2,080.00 | 2,080.00 | 1,311 |
| 2025-08-13 | 2,080.00 | 2,127.00 | 2,080.00 | 2,080.00 | 2,080.00 | 50 |
| 2025-08-12 | 2,080.00 | 2,085.00 | 2,075.00 | 2,080.00 | 2,080.00 | 122 |
| 2025-08-11 | 2,080.00 | 2,144.00 | 2,080.00 | 2,080.00 | 2,080.00 | 471 |
| 2025-08-08 | 2,080.00 | 2,130.00 | 2,080.00 | 2,080.00 | 2,080.00 | 9 |
| 2025-08-07 | 2,080.00 | 2,085.10 | 2,080.00 | 2,080.00 | 2,080.00 | 128 |
| 2025-08-06 | 2,080.00 | 2,144.00 | 2,080.00 | 2,080.00 | 2,080.00 | 759 |
| 2025-08-05 | 2,080.00 | 2,092.00 | 2,080.00 | 2,080.00 | 2,080.00 | 431 |
| 2025-08-04 | 2,080.00 | 2,140.00 | 2,070.00 | 2,080.00 | 2,080.00 | 2,374 |
| 2025-08-01 | 2,080.00 | 2,160.00 | 2,069.16 | 2,080.00 | 2,080.00 | 5,235 |
| 2025-07-31 | 2,080.00 | 2,123.00 | 2,070.00 | 2,080.00 | 2,080.00 | 1,522 |
| 2025-07-30 | 2,080.00 | 2,123.00 | 2,068.98 | 2,080.00 | 2,080.00 | 2,597 |
| 2025-07-29 | 2,080.00 | 2,099.00 | 2,067.38 | 2,080.00 | 2,080.00 | 663 |
| 2025-07-28 | 2,080.00 | 2,135.00 | 2,036.00 | 2,080.00 | 2,080.00 | 1,418 |
| 2025-07-25 | 2,200.00 | 2,200.00 | 2,034.00 | 2,080.00 | 2,080.00 | 12,577 |
| 2025-07-24 | 2,242.00 | 2,242.00 | 2,200.00 | 2,220.00 | 2,220.00 | 2,884 |
| 2025-07-23 | 2,250.00 | 2,300.00 | 2,200.00 | 2,250.00 | 2,250.00 | 801 |
| 2025-07-22 | 2,270.00 | 2,286.00 | 2,220.00 | 2,250.00 | 2,250.00 | 294 |
| 2025-07-21 | 2,270.00 | 2,290.00 | 2,222.00 | 2,270.00 | 2,270.00 | 240 |
| 2025-07-18 | 2,270.00 | 2,270.00 | 2,220.00 | 2,270.00 | 2,270.00 | 1,805 |
| 2025-07-17 | 2,290.00 | 2,290.00 | 2,221.40 | 2,290.00 | 2,290.00 | 1,174 |
| 2025-07-16 | 2,310.00 | 2,325.00 | 2,250.00 | 2,290.00 | 2,290.00 | 1,009 |
| 2025-07-15 | 2,318.00 | 2,318.00 | 2,260.00 | 2,310.00 | 2,310.00 | 467 |
| 2025-07-14 | 2,350.00 | 2,350.00 | 2,300.00 | 2,350.00 | 2,350.00 | 429 |
| 2025-07-11 | 2,330.00 | 2,400.00 | 2,318.00 | 2,350.00 | 2,350.00 | 2,883 |
| 2025-07-10 | 2,350.00 | 2,360.00 | 2,300.00 | 2,350.00 | 2,350.00 | 441 |
| 2025-07-09 | 2,350.00 | 2,360.00 | 2,300.00 | 2,350.00 | 2,350.00 | 1,703 |
| 2025-07-08 | 2,350.00 | 2,400.00 | 2,315.00 | 2,350.00 | 2,350.00 | 472 |
| 2025-07-07 | 2,350.00 | 2,368.00 | 2,315.00 | 2,350.00 | 2,350.00 | 713 |
| 2025-07-04 | 2,350.00 | 2,370.00 | 2,315.00 | 2,350.00 | 2,350.00 | 2,958 |
| 2025-07-03 | 2,350.00 | 2,400.00 | 2,300.00 | 2,350.00 | 2,350.00 | 2,629 |
| 2025-07-02 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0 |
| 2025-07-01 | 2,360.00 | 2,360.00 | 2,348.00 | 2,360.00 | 2,360.00 | 443 |
| 2025-06-30 | 2,360.00 | 2,420.00 | 2,332.00 | 2,360.00 | 2,360.00 | 180 |
| 2025-06-27 | 2,350.00 | 2,419.00 | 2,331.20 | 2,360.00 | 2,360.00 | 1,801 |
| 2025-06-26 | 2,280.00 | 2,400.00 | 2,276.00 | 2,340.00 | 2,340.00 | 3,918 |
| 2025-06-25 | 2,300.00 | 2,360.00 | 2,272.00 | 2,300.00 | 2,300.00 | 950 |
| 2025-06-24 | 2,300.00 | 2,354.00 | 2,272.00 | 2,300.00 | 2,300.00 | 335 |
| 2025-06-23 | 2,300.00 | 2,354.00 | 2,265.00 | 2,300.00 | 2,300.00 | 206 |
| 2025-06-20 | 2,300.00 | 2,320.00 | 2,246.00 | 2,300.00 | 2,300.00 | 3,971 |
| 2025-06-19 | 2,300.00 | 2,354.00 | 2,261.60 | 2,300.00 | 2,300.00 | 1,277 |
| 2025-06-18 | 2,300.00 | 2,300.00 | 2,261.60 | 2,300.00 | 2,300.00 | 291 |
| 2025-06-17 | 2,260.00 | 2,360.00 | 2,223.00 | 2,300.00 | 2,300.00 | 1,115 |
| 2025-06-16 | 2,260.00 | 2,290.00 | 2,260.00 | 2,260.00 | 2,260.00 | 12 |
| 2025-06-13 | 2,250.00 | 2,318.00 | 2,225.00 | 2,260.00 | 2,260.00 | 4,362 |
| 2025-06-12 | 2,230.00 | 2,300.00 | 2,196.40 | 2,250.00 | 2,250.00 | 1,788 |
| 2025-06-11 | 2,210.00 | 2,260.00 | 2,175.00 | 2,210.00 | 2,210.00 | 4,994 |
| 2025-06-10 | 2,180.00 | 2,223.00 | 2,172.00 | 2,210.00 | 2,210.00 | 1,403 |
| 2025-06-09 | 2,180.00 | 2,200.00 | 2,175.00 | 2,180.00 | 2,180.00 | 755 |
| 2025-06-06 | 2,200.00 | 2,232.00 | 2,175.00 | 2,180.00 | 2,180.00 | 2,524 |
| 2025-06-05 | 2,200.00 | 2,227.20 | 2,166.00 | 2,200.00 | 2,200.00 | 1,059 |
| 2025-06-04 | 2,200.00 | 2,200.00 | 2,185.00 | 2,200.00 | 2,200.00 | 1,594 |
| 2025-06-03 | 2,200.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 362 |
| 2025-06-02 | 2,200.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,174 |
| 2025-05-30 | 2,200.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 689 |
| 2025-05-29 | 2,200.00 | 2,227.92 | 2,200.00 | 2,200.00 | 2,200.00 | 420 |
| 2025-05-28 | 2,200.00 | 2,233.00 | 2,185.00 | 2,200.00 | 2,200.00 | 1,110 |
| 2025-05-27 | 2,200.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 5,521 |
| 2025-05-23 | 2,200.00 | 2,240.00 | 2,185.00 | 2,200.00 | 2,200.00 | 1,284 |
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.