Volvere plc - VLE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,650	2,650	2,650	2,700	2,622	2,647
February 19, 2026	2,550	2,640	2,640	2,700	2,550	906
February 18, 2026	2,550	2,550	2,550	2,600	2,536	1,131
February 17, 2026	2,550	2,550	2,550	2,600	2,500	327
February 16, 2026	2,550	2,550	2,550	2,600	2,516	2,318
February 13, 2026	2,550	2,550	2,550	2,600	2,550	2,120
February 12, 2026	2,570	2,550	2,550	2,600	2,500	1,005
February 11, 2026	2,550	2,550	2,550	2,600	2,545	1,620
February 10, 2026	2,550	2,550	2,550	2,554	2,500	2,039
February 09, 2026	2,550	2,550	2,550	2,557	2,510	625
February 06, 2026	2,550	2,550	2,550	2,562	2,510	239
February 05, 2026	2,510	2,550	2,550	2,570	2,510	871
February 04, 2026	2,550	2,550	2,550	2,550	2,500	2,059
February 03, 2026	2,550	2,550	2,550	2,600	2,500	780
February 02, 2026	2,550	2,550	2,550	2,600	2,530	806
January 30, 2026	2,550	2,572.89	2,572.89	2,600	2,550	562
January 29, 2026	2,550	2,550	2,550	2,600	2,530	1,400
January 28, 2026	2,550	2,550	2,550	2,600	2,506	3,954
January 27, 2026	2,576.85	2,550	2,572.89	2,576.85	2,550	1,432
January 26, 2026	2,540	2,550	2,550	2,600	2,506	5,756
January 23, 2026	2,540	2,583.78	2,583.78	2,600	2,495	869
January 22, 2026	2,540	2,540	2,540	2,600	2,486	1,303
January 21, 2026	2,510	2,510	2,510	2,538.2	2,480	1,625
January 20, 2026	2,500	2,510	2,510	2,510	2,482	1,184
January 19, 2026	2,500	2,500	2,500	2,506	2,475	1,032
January 16, 2026	2,500	2,500	2,500	2,500	2,455	1,725
January 15, 2026	2,450	2,470	2,470	2,500	2,430	1,249
January 14, 2026	2,450	2,450	2,450	2,500	2,430	636
January 13, 2026	2,450	2,450	2,450	2,450	2,400	1,182
January 12, 2026	2,450	2,450	2,450	2,500	2,401	452
January 09, 2026	2,450	2,450	2,450	2,450	2,400	3,434
January 08, 2026	2,450	2,400	2,400	2,450	2,400	4,393
January 07, 2026	2,450	2,450	2,450	2,450	2,400	727
January 06, 2026	2,400	2,500	2,500	2,500	2,400	5,093
January 05, 2026	2,500	2,500	2,500	2,540	2,415	2,038
January 02, 2026	2,500	2,500	2,500	2,550	2,500	1,529
December 31, 2025	2,500	2,500	2,500	2,520	2,488	1,304
December 30, 2025	2,500	2,500	2,500	2,528	2,485	2,487
December 29, 2025	2,500	2,500	2,500	2,538	2,500	838
December 24, 2025	2,500	2,500	2,500	2,535	2,500	114
December 23, 2025	2,500	2,500	2,500	2,538	2,485	456
December 22, 2025	2,500	2,500	2,500	2,538	2,485	512
December 19, 2025	2,500	2,485	2,485	2,500	2,484	120
December 18, 2025	2,500	2,500	2,500	2,540	2,500	200
December 17, 2025	2,593.49	2,500	2,540	2,593.49	2,475	316
December 16, 2025	2,500	2,482	2,482	2,542	2,400	672
December 15, 2025	2,500	2,500	2,500	2,594	2,477	482
December 12, 2025	2,500	2,542.9	2,542.9	2,545	2,475	1,293
December 11, 2025	2,450	2,500	2,500	2,550	2,450	972
December 10, 2025	2,450	2,450	2,450	2,500	2,450	1,236
December 09, 2025	2,450	2,450	2,450	2,450	2,450	6,954
December 08, 2025	2,450	2,450	2,450	2,485	2,400	288
December 05, 2025	2,450	2,450	2,450	2,450	2,450	450
December 04, 2025	2,464	2,450	2,450	2,464	2,450	15
December 03, 2025	2,470	2,420	2,420	2,470	2,420	672
December 02, 2025	2,380	2,420	2,420	2,420	2,380	899
December 01, 2025	2,420	2,420	2,420	2,496.8	2,385	294
November 28, 2025	2,420	2,390	2,390	2,420	2,385	1,031
November 27, 2025	2,420	2,420	2,420	2,473	2,388	91
November 26, 2025	2,400	2,420	2,420	2,420	2,385	15

Volvere plc (VLE.L) LSE