Volvere plc (VLE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:13AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| 30 Apr 2024 | 1,225.00 | 1,190.00 | 1,190.00 | 1,225.00 | 1,225.00 | 300 |
| 29 Apr 2024 | 1,225.00 | 1,290.00 | 1,290.00 | 1,225.00 | 1,225.00 | 232 |
| 26 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| 25 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| 24 Apr 2024 | 1,225.00 | 1,205.00 | 1,186.00 | 1,225.00 | 1,225.00 | 2,902 |
| 23 Apr 2024 | 1,225.00 | 1,298.50 | 1,298.50 | 1,225.00 | 1,225.00 | 755 |
| 22 Apr 2024 | 1,225.00 | 1,238.00 | 1,238.00 | 1,225.00 | 1,225.00 | 250 |
| 19 Apr 2024 | 1,225.00 | 1,238.00 | 1,162.00 | 1,225.00 | 1,225.00 | 1,550 |
| 18 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| 17 Apr 2024 | 1,225.00 | 1,157.00 | 1,150.00 | 1,225.00 | 1,225.00 | 304 |
| 16 Apr 2024 | 1,225.00 | 1,157.00 | 1,157.00 | 1,225.00 | 1,225.00 | 304 |
| 15 Apr 2024 | 1,225.00 | 1,156.00 | 1,156.00 | 1,225.00 | 1,225.00 | 39 |
| 12 Apr 2024 | 1,225.00 | 1,159.00 | 1,155.00 | 1,225.00 | 1,225.00 | 1,608 |
| 11 Apr 2024 | 1,225.00 | 1,159.00 | 1,159.00 | 1,225.00 | 1,225.00 | 450 |
| 10 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| 09 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| 08 Apr 2024 | 1,225.00 | 1,157.00 | 1,157.00 | 1,225.00 | 1,225.00 | 556 |
| 05 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| 04 Apr 2024 | 1,157.00 | 1,170.00 | 1,157.00 | 1,225.00 | 1,225.00 | 2,165 |
| 03 Apr 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| 02 Apr 2024 | 1,225.00 | 1,175.00 | 1,157.00 | 1,225.00 | 1,225.00 | 744 |
| 28 Mar 2024 | 1,225.00 | 1,231.00 | 1,231.00 | 1,225.00 | 1,225.00 | 650 |
| 27 Mar 2024 | 1,250.00 | 1,278.70 | 1,200.00 | 1,225.00 | 1,225.00 | 1,004 |
| 26 Mar 2024 | 1,250.00 | 1,269.00 | 1,240.00 | 1,250.00 | 1,250.00 | 822 |
| 25 Mar 2024 | 1,250.00 | 1,200.00 | 1,200.00 | 1,250.00 | 1,250.00 | 1,000 |
| 22 Mar 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - |
| 21 Mar 2024 | 1,250.00 | 1,269.00 | 1,211.00 | 1,250.00 | 1,250.00 | 1,740 |
| 20 Mar 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - |
| 19 Mar 2024 | 1,250.00 | 1,225.00 | 1,225.00 | 1,250.00 | 1,250.00 | 40 |
| 18 Mar 2024 | 1,250.00 | 1,229.00 | 1,200.00 | 1,250.00 | 1,250.00 | 304 |
| 15 Mar 2024 | 1,250.00 | 1,212.00 | 1,200.00 | 1,250.00 | 1,250.00 | 496 |
| 14 Mar 2024 | 1,180.00 | 1,300.00 | 1,200.00 | 1,250.00 | 1,250.00 | 1,460 |
| 13 Mar 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,165.00 | 1,165.00 | 28 |
| 12 Mar 2024 | 1,060.00 | 1,165.00 | 1,100.20 | 1,155.00 | 1,155.00 | 17,557 |
| 11 Mar 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| 08 Mar 2024 | 1,060.00 | 1,075.00 | 1,065.00 | 1,060.00 | 1,060.00 | 2,652 |
| 07 Mar 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| 06 Mar 2024 | 1,060.00 | 1,120.00 | 1,115.00 | 1,060.00 | 1,060.00 | 2,000 |
| 05 Mar 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| 04 Mar 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| 01 Mar 2024 | 1,060.00 | 1,120.00 | 1,120.00 | 1,060.00 | 1,060.00 | 44 |
| 29 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 9 |
| 28 Feb 2024 | 1,060.00 | 1,115.00 | 1,115.00 | 1,060.00 | 1,060.00 | 447 |
| 27 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| 26 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,628 |
| 23 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 627 |
| 22 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| 21 Feb 2024 | 1,060.00 | 1,118.00 | 1,118.00 | 1,060.00 | 1,060.00 | 89 |
| 20 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| 19 Feb 2024 | 1,060.00 | 1,120.00 | 1,060.00 | 1,060.00 | 1,060.00 | 788 |
| 16 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| 15 Feb 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,517 |
| 14 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| 13 Feb 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,023 |
| 12 Feb 2024 | 1,060.00 | 1,120.00 | 1,115.00 | 1,060.00 | 1,060.00 | 717 |
| 09 Feb 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 3,641 |
| 08 Feb 2024 | 1,075.00 | 1,060.00 | 1,001.50 | 1,060.00 | 1,060.00 | 3,040 |
| 07 Feb 2024 | 1,110.00 | 1,115.00 | 1,072.00 | 1,075.00 | 1,075.00 | 2,844 |
| 06 Feb 2024 | 1,110.00 | 1,075.46 | 1,070.00 | 1,110.00 | 1,110.00 | 2,980 |
| 05 Feb 2024 | 1,110.00 | 1,142.00 | 1,142.00 | 1,110.00 | 1,110.00 | 97 |
| 02 Feb 2024 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,000 |
| 01 Feb 2024 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | 3,000 |
| 31 Jan 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
| 30 Jan 2024 | 1,085.00 | 1,094.00 | 1,088.00 | 1,110.00 | 1,110.00 | 2,300 |
| 29 Jan 2024 | 1,105.00 | 1,100.00 | 1,071.00 | 1,110.00 | 1,110.00 | 804 |
| 26 Jan 2024 | 1,105.00 | 1,094.00 | 1,051.00 | 1,105.00 | 1,105.00 | 1,124 |
| 25 Jan 2024 | 1,105.00 | 1,100.00 | 1,075.00 | 1,105.00 | 1,105.00 | 794 |
| 24 Jan 2024 | 1,125.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1,201 |
| 23 Jan 2024 | 1,125.00 | 1,144.00 | 1,085.00 | 1,150.00 | 1,150.00 | 2,079 |
| 22 Jan 2024 | 1,150.00 | 1,100.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1,000 |
| 19 Jan 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| 18 Jan 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 17 Jan 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| 16 Jan 2024 | 1,195.00 | 1,169.00 | 1,150.00 | 1,150.00 | 1,150.00 | 950 |
| 15 Jan 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| 12 Jan 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| 11 Jan 2024 | 1,195.00 | 1,150.00 | 1,150.00 | 1,195.00 | 1,195.00 | 1,022 |
| 10 Jan 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| 09 Jan 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| 08 Jan 2024 | 1,195.00 | 1,150.00 | 1,150.00 | 1,195.00 | 1,195.00 | 132 |
| 05 Jan 2024 | 1,195.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,195.00 | 332 |
| 04 Jan 2024 | 1,195.00 | 1,150.00 | 1,150.00 | 1,195.00 | 1,195.00 | 36 |
| 03 Jan 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| 02 Jan 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| 29 Dec 2023 | 1,210.00 | 1,180.00 | 1,180.00 | 1,195.00 | 1,195.00 | 95 |
| 28 Dec 2023 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
| 27 Dec 2023 | 1,215.00 | 1,180.70 | 1,180.70 | 1,215.00 | 1,215.00 | 2 |
| 22 Dec 2023 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | - |
| 21 Dec 2023 | 1,255.00 | 1,210.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1,608 |
| 20 Dec 2023 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| 19 Dec 2023 | 1,255.00 | 1,214.50 | 1,214.50 | 1,255.00 | 1,255.00 | 435 |
| 18 Dec 2023 | 1,255.00 | 1,223.50 | 1,223.50 | 1,255.00 | 1,255.00 | 1,054 |
| 15 Dec 2023 | 1,255.00 | 1,233.00 | 1,233.00 | 1,255.00 | 1,255.00 | 292 |
| 14 Dec 2023 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| 13 Dec 2023 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| 12 Dec 2023 | 1,255.00 | 1,231.00 | 1,231.00 | 1,255.00 | 1,255.00 | 510 |
| 11 Dec 2023 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| 08 Dec 2023 | 1,255.00 | 1,270.00 | 1,226.00 | 1,255.00 | 1,255.00 | 2,150 |
| 07 Dec 2023 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.