Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1,600.00 | 1,618.00 | 1,553.00 | 1,600.00 | 1,600.00 | 206 |
| 2024-11-26 | 1,600.00 | 1,600.00 | 1,553.00 | 1,600.00 | 1,600.00 | 87 |
| 2024-11-25 | 1,600.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 50 |
| 2024-11-22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-11-21 | 1,600.00 | 1,647.00 | 1,583.00 | 1,600.00 | 1,600.00 | 152 |
| 2024-11-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-11-19 | 1,600.00 | 1,600.00 | 1,561.00 | 1,600.00 | 1,600.00 | 2 |
| 2024-11-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 360 |
| 2024-11-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-11-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-11-13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-11-12 | 1,600.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | 3 |
| 2024-11-11 | 1,600.00 | 1,625.00 | 1,555.00 | 1,600.00 | 1,600.00 | 2,639 |
| 2024-11-08 | 1,600.00 | 1,632.00 | 1,588.00 | 1,600.00 | 1,600.00 | 6,187 |
| 2024-11-07 | 1,595.00 | 1,600.00 | 1,588.00 | 1,600.00 | 1,600.00 | 15 |
| 2024-11-06 | 1,595.00 | 1,632.40 | 1,583.00 | 1,595.00 | 1,595.00 | 695 |
| 2024-11-05 | 1,595.00 | 1,625.00 | 1,595.00 | 1,595.00 | 1,595.00 | 150 |
| 2024-11-04 | 1,585.00 | 1,617.00 | 1,550.00 | 1,585.00 | 1,585.00 | 1,240 |
| 2024-11-01 | 1,550.00 | 1,600.00 | 1,516.00 | 1,585.00 | 1,585.00 | 4,037 |
| 2024-10-31 | 1,550.00 | 1,585.00 | 1,511.00 | 1,550.00 | 1,550.00 | 1,347 |
| 2024-10-30 | 1,600.00 | 1,620.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,088 |
| 2024-10-29 | 1,600.00 | 1,600.00 | 1,568.00 | 1,600.00 | 1,600.00 | 174 |
| 2024-10-28 | 1,620.00 | 1,620.00 | 1,559.00 | 1,600.00 | 1,600.00 | 1,197 |
| 2024-10-25 | 1,625.00 | 1,625.00 | 1,606.00 | 1,625.00 | 1,625.00 | 3,715 |
| 2024-10-24 | 1,550.00 | 1,650.00 | 1,535.00 | 1,650.00 | 1,650.00 | 4,909 |
| 2024-10-23 | 1,550.00 | 1,600.00 | 1,518.10 | 1,550.00 | 1,550.00 | 2,620 |
| 2024-10-22 | 1,525.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 579 |
| 2024-10-21 | 1,500.00 | 1,540.00 | 1,499.61 | 1,500.00 | 1,500.00 | 206 |
| 2024-10-18 | 1,500.00 | 1,500.00 | 1,498.00 | 1,500.00 | 1,500.00 | 2,377 |
| 2024-10-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-10-16 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,500.00 | 260 |
| 2024-10-15 | 1,500.00 | 1,500.00 | 1,498.00 | 1,500.00 | 1,500.00 | 1,827 |
| 2024-10-14 | 1,525.00 | 1,545.00 | 1,493.00 | 1,500.00 | 1,500.00 | 1,479 |
| 2024-10-11 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 37 |
| 2024-10-10 | 1,525.00 | 1,545.00 | 1,525.00 | 1,525.00 | 1,525.00 | 807 |
| 2024-10-09 | 1,525.00 | 1,545.00 | 1,525.00 | 1,525.00 | 1,525.00 | 2,500 |
| 2024-10-08 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-10-07 | 1,500.00 | 1,500.00 | 1,486.00 | 1,500.00 | 1,500.00 | 6,669 |
| 2024-10-04 | 1,500.00 | 1,500.00 | 1,492.00 | 1,500.00 | 1,500.00 | 219 |
| 2024-10-03 | 1,500.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 327 |
| 2024-10-02 | 1,500.00 | 1,529.00 | 1,500.00 | 1,500.00 | 1,500.00 | 327 |
| 2024-10-01 | 1,500.00 | 1,500.00 | 1,482.00 | 1,500.00 | 1,500.00 | 5,081 |
| 2024-09-30 | 1,500.00 | 1,500.00 | 1,482.00 | 1,500.00 | 1,500.00 | 1,000 |
| 2024-09-27 | 1,500.00 | 1,500.00 | 1,482.00 | 1,500.00 | 1,500.00 | 632 |
| 2024-09-26 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,500.00 | 39,679 |
| 2024-09-25 | 1,500.00 | 1,540.00 | 1,493.22 | 1,500.00 | 1,500.00 | 21 |
| 2024-09-24 | 1,500.00 | 1,500.00 | 1,493.00 | 1,500.00 | 1,500.00 | 2,091 |
| 2024-09-23 | 1,500.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 358 |
| 2024-09-20 | 1,500.00 | 1,548.00 | 1,476.00 | 1,500.00 | 1,500.00 | 1,678 |
| 2024-09-19 | 1,500.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | 15,324 |
| 2024-09-18 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-09-17 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 4,657 |
| 2024-09-16 | 1,500.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,500.00 | 2,260 |
| 2024-09-13 | 1,475.00 | 1,595.00 | 1,475.00 | 1,500.00 | 1,500.00 | 23,537 |
| 2024-09-12 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2024-09-11 | 1,410.00 | 1,410.00 | 1,374.00 | 1,410.00 | 1,410.00 | 1,073 |
| 2024-09-10 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2024-09-09 | 1,410.00 | 1,410.00 | 1,371.00 | 1,410.00 | 1,410.00 | 1,225 |
| 2024-09-06 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 3 |
| 2024-09-05 | 1,425.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | 102 |
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.