Volvere plc (VLE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:07PM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.00 | 0.00 | 0.00 | 1,225.00 | 1,225.00 | 7,992 |
| May 02, 2024 | 1,225.00 | 1,200.00 | 1,200.00 | 1,225.00 | 1,225.00 | 40 |
| May 01, 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| Apr 30, 2024 | 1,225.00 | 1,190.00 | 1,190.00 | 1,225.00 | 1,225.00 | 300 |
| Apr 29, 2024 | 1,225.00 | 1,290.00 | 1,290.00 | 1,225.00 | 1,225.00 | 232 |
| Apr 26, 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| Apr 25, 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| Apr 24, 2024 | 1,225.00 | 1,205.00 | 1,186.00 | 1,225.00 | 1,225.00 | 2,902 |
| Apr 23, 2024 | 1,225.00 | 1,298.50 | 1,298.50 | 1,225.00 | 1,225.00 | 755 |
| Apr 22, 2024 | 1,225.00 | 1,238.00 | 1,238.00 | 1,225.00 | 1,225.00 | 250 |
| Apr 19, 2024 | 1,225.00 | 1,238.00 | 1,162.00 | 1,225.00 | 1,225.00 | 1,550 |
| Apr 18, 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| Apr 17, 2024 | 1,225.00 | 1,157.00 | 1,150.00 | 1,225.00 | 1,225.00 | 304 |
| Apr 16, 2024 | 1,225.00 | 1,157.00 | 1,157.00 | 1,225.00 | 1,225.00 | 304 |
| Apr 15, 2024 | 1,225.00 | 1,156.00 | 1,156.00 | 1,225.00 | 1,225.00 | 39 |
| Apr 12, 2024 | 1,225.00 | 1,159.00 | 1,155.00 | 1,225.00 | 1,225.00 | 1,608 |
| Apr 11, 2024 | 1,225.00 | 1,159.00 | 1,159.00 | 1,225.00 | 1,225.00 | 450 |
| Apr 10, 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| Apr 09, 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| Apr 08, 2024 | 1,225.00 | 1,157.00 | 1,157.00 | 1,225.00 | 1,225.00 | 556 |
| Apr 05, 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| Apr 04, 2024 | 1,157.00 | 1,170.00 | 1,157.00 | 1,225.00 | 1,225.00 | 2,165 |
| Apr 03, 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
| Apr 02, 2024 | 1,225.00 | 1,175.00 | 1,157.00 | 1,225.00 | 1,225.00 | 744 |
| Mar 28, 2024 | 1,225.00 | 1,231.00 | 1,231.00 | 1,225.00 | 1,225.00 | 650 |
| Mar 27, 2024 | 1,250.00 | 1,278.70 | 1,200.00 | 1,225.00 | 1,225.00 | 1,004 |
| Mar 26, 2024 | 1,250.00 | 1,269.00 | 1,240.00 | 1,250.00 | 1,250.00 | 822 |
| Mar 25, 2024 | 1,250.00 | 1,200.00 | 1,200.00 | 1,250.00 | 1,250.00 | 1,000 |
| Mar 22, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - |
| Mar 21, 2024 | 1,250.00 | 1,269.00 | 1,211.00 | 1,250.00 | 1,250.00 | 1,740 |
| Mar 20, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - |
| Mar 19, 2024 | 1,250.00 | 1,225.00 | 1,225.00 | 1,250.00 | 1,250.00 | 40 |
| Mar 18, 2024 | 1,250.00 | 1,229.00 | 1,200.00 | 1,250.00 | 1,250.00 | 304 |
| Mar 15, 2024 | 1,250.00 | 1,212.00 | 1,200.00 | 1,250.00 | 1,250.00 | 496 |
| Mar 14, 2024 | 1,180.00 | 1,300.00 | 1,200.00 | 1,250.00 | 1,250.00 | 1,460 |
| Mar 13, 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,165.00 | 1,165.00 | 28 |
| Mar 12, 2024 | 1,060.00 | 1,165.00 | 1,100.20 | 1,155.00 | 1,155.00 | 17,557 |
| Mar 11, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Mar 08, 2024 | 1,060.00 | 1,075.00 | 1,065.00 | 1,060.00 | 1,060.00 | 2,652 |
| Mar 07, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Mar 06, 2024 | 1,060.00 | 1,120.00 | 1,115.00 | 1,060.00 | 1,060.00 | 2,000 |
| Mar 05, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Mar 04, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Mar 01, 2024 | 1,060.00 | 1,120.00 | 1,120.00 | 1,060.00 | 1,060.00 | 44 |
| Feb 29, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 9 |
| Feb 28, 2024 | 1,060.00 | 1,115.00 | 1,115.00 | 1,060.00 | 1,060.00 | 447 |
| Feb 27, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Feb 26, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,628 |
| Feb 23, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 627 |
| Feb 22, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Feb 21, 2024 | 1,060.00 | 1,118.00 | 1,118.00 | 1,060.00 | 1,060.00 | 89 |
| Feb 20, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Feb 19, 2024 | 1,060.00 | 1,120.00 | 1,060.00 | 1,060.00 | 1,060.00 | 788 |
| Feb 16, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Feb 15, 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,517 |
| Feb 14, 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
| Feb 13, 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,023 |
| Feb 12, 2024 | 1,060.00 | 1,120.00 | 1,115.00 | 1,060.00 | 1,060.00 | 717 |
| Feb 09, 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 3,641 |
| Feb 08, 2024 | 1,075.00 | 1,060.00 | 1,001.50 | 1,060.00 | 1,060.00 | 3,040 |
| Feb 07, 2024 | 1,110.00 | 1,115.00 | 1,072.00 | 1,075.00 | 1,075.00 | 2,844 |
| Feb 06, 2024 | 1,110.00 | 1,075.46 | 1,070.00 | 1,110.00 | 1,110.00 | 2,980 |
| Feb 05, 2024 | 1,110.00 | 1,142.00 | 1,142.00 | 1,110.00 | 1,110.00 | 97 |
| Feb 02, 2024 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,000 |
| Feb 01, 2024 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | 3,000 |
| Jan 31, 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
| Jan 30, 2024 | 1,085.00 | 1,094.00 | 1,088.00 | 1,110.00 | 1,110.00 | 2,300 |
| Jan 29, 2024 | 1,105.00 | 1,100.00 | 1,071.00 | 1,110.00 | 1,110.00 | 804 |
| Jan 26, 2024 | 1,105.00 | 1,094.00 | 1,051.00 | 1,105.00 | 1,105.00 | 1,124 |
| Jan 25, 2024 | 1,105.00 | 1,100.00 | 1,075.00 | 1,105.00 | 1,105.00 | 794 |
| Jan 24, 2024 | 1,125.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1,201 |
| Jan 23, 2024 | 1,125.00 | 1,144.00 | 1,085.00 | 1,150.00 | 1,150.00 | 2,079 |
| Jan 22, 2024 | 1,150.00 | 1,100.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1,000 |
| Jan 19, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - |
| Jan 18, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| Jan 17, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
| Jan 16, 2024 | 1,195.00 | 1,169.00 | 1,150.00 | 1,150.00 | 1,150.00 | 950 |
| Jan 15, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| Jan 12, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| Jan 11, 2024 | 1,195.00 | 1,150.00 | 1,150.00 | 1,195.00 | 1,195.00 | 1,022 |
| Jan 10, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| Jan 09, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| Jan 08, 2024 | 1,195.00 | 1,150.00 | 1,150.00 | 1,195.00 | 1,195.00 | 132 |
| Jan 05, 2024 | 1,195.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,195.00 | 332 |
| Jan 04, 2024 | 1,195.00 | 1,150.00 | 1,150.00 | 1,195.00 | 1,195.00 | 36 |
| Jan 03, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| Jan 02, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - |
| Dec 29, 2023 | 1,210.00 | 1,180.00 | 1,180.00 | 1,195.00 | 1,195.00 | 95 |
| Dec 28, 2023 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
| Dec 27, 2023 | 1,215.00 | 1,180.70 | 1,180.70 | 1,215.00 | 1,215.00 | 2 |
| Dec 22, 2023 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | - |
| Dec 21, 2023 | 1,255.00 | 1,210.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1,608 |
| Dec 20, 2023 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| Dec 19, 2023 | 1,255.00 | 1,214.50 | 1,214.50 | 1,255.00 | 1,255.00 | 435 |
| Dec 18, 2023 | 1,255.00 | 1,223.50 | 1,223.50 | 1,255.00 | 1,255.00 | 1,054 |
| Dec 15, 2023 | 1,255.00 | 1,233.00 | 1,233.00 | 1,255.00 | 1,255.00 | 292 |
| Dec 14, 2023 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| Dec 13, 2023 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| Dec 12, 2023 | 1,255.00 | 1,231.00 | 1,231.00 | 1,255.00 | 1,255.00 | 510 |
| Dec 11, 2023 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.