UK markets close in 4 hours 31 minutes

Volati AB (publ) (0RKK.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
118.80+3.40 (+2.95%)
As of 05:52PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.000.000.00118.80118.80387
22 Apr 2024121.61121.61120.20120.20120.20273
19 Apr 2024113.40113.80113.40113.80113.80343
18 Apr 2024------
17 Apr 2024116.30116.30115.40115.40115.40729
16 Apr 2024116.61117.00116.60117.00117.0024
15 Apr 2024119.00119.00119.00119.00119.002
12 Apr 2024120.31120.31120.31120.31120.31157
11 Apr 2024120.85120.85120.85120.85120.85340
10 Apr 2024123.15123.15123.15123.15123.15231
09 Apr 2024125.20125.20123.48124.40124.40448
08 Apr 2024125.60125.60125.60125.60125.60372
05 Apr 2024122.40124.40122.40124.40124.4042
04 Apr 2024124.74127.61124.74127.61127.611,294
03 Apr 2024122.80127.20122.80127.20127.20978
02 Apr 2024122.40124.80122.40124.80124.80733
28 Mar 2024125.40125.40124.80124.80124.80547
27 Mar 2024122.40125.40120.00121.20121.201,139
26 Mar 2024120.14121.00120.00120.00120.001,664
25 Mar 2024120.60121.00120.00121.00121.001,670
22 Mar 2024115.00120.00115.00120.00120.0094
21 Mar 2024113.60119.00113.60119.00119.00338
20 Mar 2024104.80104.80104.80104.80104.8076
19 Mar 2024103.63104.60103.40103.40103.40141
18 Mar 2024104.81104.81103.60104.80104.8047
15 Mar 2024104.20104.20104.20104.20104.20431
14 Mar 2024104.60104.60104.20104.40104.40173
13 Mar 2024104.20104.60104.00104.00104.00259
12 Mar 2024103.20103.20102.40102.40102.40281
11 Mar 2024101.80101.80101.80101.80101.8033
08 Mar 2024101.77101.77101.77101.77101.7761
07 Mar 2024101.50101.50101.40101.40101.40564
06 Mar 2024101.82103.60101.82103.60103.60211
05 Mar 2024103.01103.01102.60102.60102.60373
04 Mar 2024103.40103.40103.40103.40103.40254
01 Mar 2024102.69105.80102.69105.80105.80763
29 Feb 2024100.20100.20100.20100.20100.20117
28 Feb 2024102.60102.60102.60102.60102.60425
27 Feb 2024100.80100.80100.80100.80100.8041
26 Feb 2024102.60102.60100.80100.80100.80585
23 Feb 2024102.60102.60102.60102.60102.6066
22 Feb 2024------
21 Feb 2024101.04103.00101.04103.00103.00876
20 Feb 2024103.00103.00102.80102.94102.94213
19 Feb 2024101.20101.20100.60100.60100.60336
16 Feb 2024100.37101.4099.00101.40101.401,112
15 Feb 202498.9099.1098.9099.1099.10173
14 Feb 202499.8499.8498.4099.7099.701,401
13 Feb 202498.1998.4098.1998.4098.407,646
12 Feb 2024100.12102.8099.8099.8099.801,018
09 Feb 2024107.00114.80102.81114.80114.80945
08 Feb 2024119.00120.80117.40117.40117.40229
07 Feb 2024116.40119.40116.40119.40119.4048
06 Feb 2024116.60117.00116.60117.00117.00139
05 Feb 2024114.80116.00114.40114.40114.40307
02 Feb 2024------
01 Feb 2024113.80114.80113.80114.80114.80212
31 Jan 2024115.00115.00115.00115.00115.00100
30 Jan 2024114.20114.20112.40112.40112.40291
29 Jan 2024108.20113.40108.20108.20108.20267
26 Jan 2024104.60107.60104.60107.60107.60356
25 Jan 2024105.80105.80105.00105.61105.61121
24 Jan 2024106.20106.80106.20106.80106.80849
23 Jan 2024103.60106.20103.60105.80105.80171
22 Jan 2024105.80105.80104.60105.00105.00239
19 Jan 2024107.60108.40105.20108.40108.40220
18 Jan 2024105.60109.20105.60109.00109.00156
17 Jan 2024106.40106.40104.40104.80104.80683
16 Jan 2024107.80109.20107.80109.20109.20205
15 Jan 2024112.40112.40109.60109.60109.6096
12 Jan 2024111.40112.80111.40112.80112.8038
11 Jan 2024112.20112.20109.80111.80111.80498
10 Jan 2024114.00114.20111.00111.61111.61799
09 Jan 2024113.80114.19111.60114.19114.19128
08 Jan 2024112.00112.00110.00110.00110.00356
05 Jan 2024110.20111.80110.20111.80111.8052
04 Jan 2024111.00111.80111.00111.80111.80578
03 Jan 2024112.40112.40112.40112.40112.40187
02 Jan 2024110.80112.39110.80112.39112.39611
29 Dec 2023111.01111.20111.01111.20111.2047
28 Dec 2023110.80113.00110.21113.00113.00480
27 Dec 2023113.20113.20113.00113.00113.00385
22 Dec 2023110.60110.99110.60110.99110.9947
21 Dec 2023108.60109.33108.60109.33109.33115
20 Dec 2023107.80108.40107.40107.40107.40610
19 Dec 2023109.80111.60109.80111.40111.401,122
18 Dec 2023106.80107.19106.80107.19107.19295
15 Dec 2023107.00109.80107.00109.80109.801,268
14 Dec 2023104.80104.80104.61104.61104.61100
13 Dec 2023100.40103.40100.00100.00100.001,633
12 Dec 2023104.40104.40101.00101.00101.00660
11 Dec 2023104.00106.00104.00105.00105.00491
08 Dec 2023103.60104.20103.40104.03104.03292
07 Dec 2023104.00104.20103.01103.01103.0164
06 Dec 2023103.00103.20101.70101.70101.70156
05 Dec 2023101.40102.60101.40102.60102.60534
04 Dec 2023101.80102.60100.40100.40100.40560
01 Dec 202399.80100.4198.70100.40100.401,311
30 Nov 202398.9098.9098.1098.1098.10472
29 Nov 202397.7098.0095.5095.5095.50959
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...