Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,200.00 | 2,215.00 | 2,191.00 | 2,200.00 | 2,200.00 | 1,715 |
| 2025-05-21 | 2,200.00 | 2,240.00 | 2,175.00 | 2,200.00 | 2,200.00 | 2,409 |
| 2025-05-20 | 2,070.00 | 2,240.00 | 2,060.00 | 2,200.00 | 2,200.00 | 5,863 |
| 2025-05-19 | 2,100.00 | 2,130.20 | 2,064.00 | 2,070.00 | 2,070.00 | 3,001 |
| 2025-05-16 | 2,090.00 | 2,180.00 | 1,924.00 | 2,100.00 | 2,100.00 | 19,525 |
| 2025-05-15 | 1,931.00 | 2,100.00 | 1,931.00 | 2,070.00 | 2,070.00 | 3,457 |
| 2025-05-14 | 1,891.00 | 1,950.00 | 1,891.00 | 1,925.00 | 1,925.00 | 3,141 |
| 2025-05-13 | 1,880.00 | 1,942.00 | 1,880.00 | 1,880.00 | 1,880.00 | 256 |
| 2025-05-12 | 1,880.00 | 1,942.00 | 1,873.00 | 1,880.00 | 1,880.00 | 1,114 |
| 2025-05-09 | 1,880.00 | 1,942.00 | 1,880.00 | 1,880.00 | 1,880.00 | 2,105 |
| 2025-05-08 | 1,880.00 | 1,892.00 | 1,873.00 | 1,880.00 | 1,880.00 | 1,543 |
| 2025-05-07 | 1,880.00 | 1,880.00 | 1,873.00 | 1,880.00 | 1,880.00 | 20 |
| 2025-05-06 | 1,880.00 | 1,950.00 | 1,880.00 | 1,880.00 | 1,880.00 | 154 |
| 2025-05-02 | 1,880.00 | 1,939.00 | 1,880.00 | 1,880.00 | 1,880.00 | 540 |
| 2025-05-01 | 1,880.00 | 1,882.00 | 1,880.00 | 1,880.00 | 1,880.00 | 51 |
| 2025-04-30 | 1,880.00 | 1,923.25 | 1,871.00 | 1,880.00 | 1,880.00 | 1,141 |
| 2025-04-29 | 1,880.00 | 1,880.00 | 1,855.00 | 1,880.00 | 1,880.00 | 6 |
| 2025-04-28 | 1,880.00 | 1,903.00 | 1,855.00 | 1,880.00 | 1,880.00 | 1,692 |
| 2025-04-25 | 1,880.00 | 1,908.00 | 1,855.00 | 1,880.00 | 1,880.00 | 1,097 |
| 2025-04-24 | 1,880.00 | 1,908.00 | 1,880.00 | 1,880.00 | 1,880.00 | 47 |
| 2025-04-23 | 1,900.00 | 1,907.00 | 1,860.00 | 1,880.00 | 1,880.00 | 1,464 |
| 2025-04-22 | 1,900.00 | 1,918.00 | 1,865.00 | 1,900.00 | 1,900.00 | 1,674 |
| 2025-04-17 | 1,900.00 | 1,920.00 | 1,875.00 | 1,900.00 | 1,900.00 | 1,010 |
| 2025-04-16 | 1,900.00 | 1,923.99 | 1,900.00 | 1,900.00 | 1,900.00 | 661 |
| 2025-04-15 | 1,900.00 | 1,900.00 | 1,870.00 | 1,900.00 | 1,900.00 | 6 |
| 2025-04-14 | 1,900.00 | 1,928.00 | 1,865.00 | 1,900.00 | 1,900.00 | 1,076 |
| 2025-04-11 | 1,900.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,900.00 | 2,000 |
| 2025-04-10 | 1,897.50 | 1,950.00 | 1,897.50 | 1,900.00 | 1,900.00 | 820 |
| 2025-04-09 | 1,850.00 | 1,874.00 | 1,850.00 | 1,850.00 | 1,850.00 | 3,959 |
| 2025-04-08 | 1,890.00 | 1,895.00 | 1,826.50 | 1,865.00 | 1,865.00 | 3,297 |
| 2025-04-07 | 1,910.00 | 1,910.00 | 1,830.00 | 1,890.00 | 1,890.00 | 1,115 |
| 2025-04-04 | 1,935.00 | 1,949.00 | 1,902.50 | 1,925.00 | 1,925.00 | 4,687 |
| 2025-04-03 | 1,940.00 | 1,949.00 | 1,920.00 | 1,935.00 | 1,935.00 | 5,240 |
| 2025-04-02 | 1,940.00 | 1,940.00 | 1,905.00 | 1,940.00 | 1,940.00 | 335 |
| 2025-04-01 | 1,913.00 | 1,950.00 | 1,913.00 | 1,940.00 | 1,940.00 | 1,635 |
| 2025-03-31 | 1,900.00 | 1,945.00 | 1,900.00 | 1,900.00 | 1,900.00 | 3,023 |
| 2025-03-28 | 1,900.00 | 1,900.00 | 1,894.00 | 1,900.00 | 1,900.00 | 635 |
| 2025-03-27 | 1,900.00 | 1,900.00 | 1,861.00 | 1,900.00 | 1,900.00 | 559 |
| 2025-03-26 | 1,900.00 | 1,900.00 | 1,857.00 | 1,900.00 | 1,900.00 | 433 |
| 2025-03-25 | 1,900.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,900.00 | 8,041 |
| 2025-03-24 | 1,920.00 | 1,950.00 | 1,855.00 | 1,900.00 | 1,900.00 | 3,013 |
| 2025-03-21 | 1,815.00 | 1,950.00 | 1,815.00 | 1,920.00 | 1,920.00 | 8,929 |
| 2025-03-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2025-03-19 | 1,832.90 | 1,832.90 | 1,750.00 | 1,800.00 | 1,800.00 | 2,624 |
| 2025-03-18 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 |
| 2025-03-17 | 1,845.00 | 1,845.00 | 1,800.00 | 1,845.00 | 1,845.00 | 730 |
| 2025-03-14 | 1,850.00 | 1,850.00 | 1,801.00 | 1,850.00 | 1,850.00 | 83 |
| 2025-03-13 | 1,850.00 | 1,850.00 | 1,801.00 | 1,850.00 | 1,850.00 | 322 |
| 2025-03-12 | 1,850.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 500 |
| 2025-03-11 | 1,850.00 | 1,850.00 | 1,805.00 | 1,850.00 | 1,850.00 | 688 |
| 2025-03-10 | 1,870.00 | 1,878.00 | 1,825.00 | 1,850.00 | 1,850.00 | 754 |
| 2025-03-07 | 1,870.00 | 1,870.00 | 1,801.40 | 1,870.00 | 1,870.00 | 42 |
| 2025-03-06 | 1,880.00 | 1,880.00 | 1,816.00 | 1,870.00 | 1,870.00 | 1,952 |
| 2025-03-05 | 1,885.00 | 1,885.00 | 1,850.00 | 1,885.00 | 1,885.00 | 1,796 |
| 2025-03-04 | 1,900.00 | 1,910.00 | 1,863.00 | 1,900.00 | 1,900.00 | 860 |
| 2025-03-03 | 1,900.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,326 |
| 2025-02-28 | 1,900.00 | 1,923.50 | 1,877.00 | 1,900.00 | 1,900.00 | 3,208 |
| 2025-02-27 | 1,900.00 | 1,924.00 | 1,877.00 | 1,900.00 | 1,900.00 | 282 |
| 2025-02-26 | 1,900.00 | 1,929.00 | 1,900.00 | 1,900.00 | 1,900.00 | 153 |
| 2025-02-25 | 1,900.00 | 1,932.00 | 1,900.00 | 1,900.00 | 1,900.00 | 210 |
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.