Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1,900.00 | 1,935.00 | 1,875.00 | 1,900.00 | 1,900.00 | 913 |
| 2025-02-21 | 1,860.00 | 1,940.00 | 1,843.00 | 1,900.00 | 1,900.00 | 1,813 |
| 2025-02-20 | 1,860.00 | 1,884.00 | 1,841.00 | 1,860.00 | 1,860.00 | 1,861 |
| 2025-02-19 | 1,874.00 | 1,874.00 | 1,826.00 | 1,860.00 | 1,860.00 | 3,355 |
| 2025-02-18 | 1,900.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,900.00 | 7,385 |
| 2025-02-17 | 1,810.00 | 1,945.00 | 1,810.00 | 1,900.00 | 1,900.00 | 25,076 |
| 2025-02-14 | 1,830.00 | 1,885.00 | 1,793.00 | 1,825.00 | 1,825.00 | 16,662 |
| 2025-02-13 | 1,770.00 | 1,800.00 | 1,753.60 | 1,770.00 | 1,770.00 | 1,977 |
| 2025-02-12 | 1,770.00 | 1,770.00 | 1,755.00 | 1,770.00 | 1,770.00 | 427 |
| 2025-02-11 | 1,770.00 | 1,770.00 | 1,753.20 | 1,770.00 | 1,770.00 | 272 |
| 2025-02-10 | 1,750.00 | 1,800.00 | 1,750.00 | 1,770.00 | 1,770.00 | 7,213 |
| 2025-02-07 | 1,750.00 | 1,769.00 | 1,700.00 | 1,750.00 | 1,750.00 | 3,698 |
| 2025-02-06 | 1,750.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 8 |
| 2025-02-05 | 1,750.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,750.00 | 30 |
| 2025-02-04 | 1,750.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,750.00 | 400 |
| 2025-02-03 | 1,735.00 | 1,770.00 | 1,706.20 | 1,750.00 | 1,750.00 | 1,948 |
| 2025-01-31 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2025-01-30 | 1,735.00 | 1,767.00 | 1,715.67 | 1,735.00 | 1,735.00 | 78 |
| 2025-01-29 | 1,735.00 | 1,735.00 | 1,720.21 | 1,735.00 | 1,735.00 | 1,512 |
| 2025-01-28 | 1,700.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,735.00 | 1,838 |
| 2025-01-27 | 1,700.00 | 1,700.00 | 1,678.00 | 1,700.00 | 1,700.00 | 6 |
| 2025-01-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2025-01-23 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 41 |
| 2025-01-22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2025-01-21 | 1,700.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,700.00 | 100 |
| 2025-01-20 | 1,692.00 | 1,700.00 | 1,692.00 | 1,700.00 | 1,700.00 | 675 |
| 2025-01-17 | 1,660.00 | 1,740.00 | 1,660.00 | 1,660.00 | 1,660.00 | 21,342 |
| 2025-01-16 | 1,660.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | 7 |
| 2025-01-15 | 1,660.00 | 1,692.00 | 1,650.00 | 1,660.00 | 1,660.00 | 579 |
| 2025-01-14 | 1,660.00 | 1,661.00 | 1,660.00 | 1,660.00 | 1,660.00 | 12 |
| 2025-01-13 | 1,650.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 498 |
| 2025-01-10 | 1,625.00 | 1,650.00 | 1,625.00 | 1,635.00 | 1,635.00 | 753 |
| 2025-01-09 | 1,600.00 | 1,638.00 | 1,600.00 | 1,600.00 | 1,600.00 | 305 |
| 2025-01-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-01-07 | 1,600.00 | 1,602.00 | 1,600.00 | 1,600.00 | 1,600.00 | 54 |
| 2025-01-06 | 1,600.00 | 1,615.00 | 1,550.00 | 1,600.00 | 1,600.00 | 1,010 |
| 2025-01-03 | 1,600.00 | 1,612.50 | 1,600.00 | 1,600.00 | 1,600.00 | 1,000 |
| 2025-01-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-12-31 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-12-30 | 1,600.00 | 1,647.00 | 1,600.00 | 1,600.00 | 1,600.00 | 776 |
| 2024-12-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-12-24 | 1,600.00 | 1,600.00 | 1,598.00 | 1,600.00 | 1,600.00 | 125 |
| 2024-12-23 | 1,600.00 | 1,610.00 | 1,591.00 | 1,600.00 | 1,600.00 | 1,842 |
| 2024-12-20 | 1,600.00 | 1,600.00 | 1,591.00 | 1,600.00 | 1,600.00 | 688 |
| 2024-12-19 | 1,600.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 1 |
| 2024-12-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-12-17 | 1,600.00 | 1,600.00 | 1,566.00 | 1,600.00 | 1,600.00 | 1,022 |
| 2024-12-16 | 1,600.00 | 1,600.00 | 1,563.00 | 1,600.00 | 1,600.00 | 376 |
| 2024-12-13 | 1,600.00 | 1,610.00 | 1,563.00 | 1,600.00 | 1,600.00 | 924 |
| 2024-12-12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 445 |
| 2024-12-11 | 1,600.00 | 1,600.00 | 1,561.00 | 1,600.00 | 1,600.00 | 66 |
| 2024-12-10 | 1,600.00 | 1,600.00 | 1,561.00 | 1,600.00 | 1,600.00 | 307 |
| 2024-12-09 | 1,600.00 | 1,600.00 | 1,573.00 | 1,600.00 | 1,600.00 | 235 |
| 2024-12-06 | 1,600.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 1 |
| 2024-12-05 | 1,600.00 | 1,600.00 | 1,561.00 | 1,600.00 | 1,600.00 | 967 |
| 2024-12-04 | 1,600.00 | 1,647.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2024-12-03 | 1,600.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 6 |
| 2024-12-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-11-29 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-11-28 | 1,600.00 | 1,600.00 | 1,583.00 | 1,600.00 | 1,600.00 | 20,516 |
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.