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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,250	2,250	2,250	2,250	2,220	159
October 16, 2025	2,275	2,250	2,272	2,275	2,250	440
October 15, 2025	2,270	2,250	2,250	2,270	2,220.2	922
October 14, 2025	2,270	2,270	2,270	2,300	2,213.3	583
October 13, 2025	2,240	2,270	2,270	2,300	2,208	2,665
October 10, 2025	2,240	2,240	2,240	2,249	2,192	1,526
October 09, 2025	2,300	2,240	2,240	2,300	2,180	2,483
October 08, 2025	2,310	2,300	2,300	2,331	2,232	1,413
October 07, 2025	2,310	2,310	2,310	2,337	2,240	978
October 06, 2025	2,370	2,310	2,310	2,370	2,240	2,611
October 03, 2025	2,370	2,370	2,370	2,380	2,310	551
October 02, 2025	2,370	2,370	2,370	2,390	2,300	1,502
October 01, 2025	2,370	2,370	2,370	2,419.95	2,345	1,571
September 30, 2025	2,350	2,350	2,350	2,398	2,300	1,119
September 29, 2025	2,350	2,350	2,350	2,398	2,300	848
September 26, 2025	2,320	2,350	2,350	2,390	2,320	508
September 25, 2025	2,290	2,320	2,320	2,340	2,290	1,862
September 24, 2025	2,270	2,290	2,290	2,300	2,270	767
September 23, 2025	2,270	2,270	2,270	2,270	2,270	21,896
September 22, 2025	2,240	2,270	2,270	2,300	2,230	2,363
September 19, 2025	2,278.4	2,240	2,240	2,280	2,223	1,737
September 18, 2025	2,257	2,240	2,240	2,270	2,215	582
September 17, 2025	2,190	2,230	2,230	2,257	2,190	1,793
September 16, 2025	2,190	2,190	2,190	2,239	2,170.11	4,951
September 15, 2025	2,150	2,190	2,190	2,240	2,150	8,666
September 12, 2025	2,130	2,150	2,150	2,195	2,080	6,825
September 11, 2025	2,080	2,080	2,080	2,127	2,055	898
September 10, 2025	2,080	2,080	2,080	2,080	2,078.5	1,156
September 09, 2025	2,080	2,080	2,080	2,080	2,080	1,120
September 08, 2025	2,080	2,080	2,080	2,130	2,080	579
September 05, 2025	2,080	2,080	2,080	2,080	2,080	280
September 04, 2025	2,080	2,080	2,080	2,130	2,080	10
September 03, 2025	2,080	2,080	2,080	2,137	2,080	140
September 02, 2025	2,080	2,080	2,080	2,140	2,080	1,530
September 01, 2025	2,120	2,080	2,080	2,140	2,080	310
August 29, 2025	2,086	2,080	2,080	2,086	2,080	622
August 28, 2025	2,080	2,080	2,080	2,080	2,080	400
August 27, 2025	2,144	2,080	2,080	2,145	2,080	387
August 26, 2025	2,144	2,080	2,080	2,144	2,080	247
August 22, 2025	2,120	2,080	2,080	2,125	2,080	1,699
August 21, 2025	2,080	2,080	2,080	2,125	2,080	205
August 20, 2025	2,120	2,080	2,080	2,120	2,080	352
August 19, 2025	2,078.5	2,080	2,080	2,125	2,000	714
August 18, 2025	2,070	2,080	2,080	2,125	2,070	22
August 15, 2025	2,077	2,080	2,080	2,126	2,077	2,119
August 14, 2025	2,127	2,080	2,080	2,127	2,075	1,076
August 13, 2025	2,127	2,080	2,080	2,127	2,080	100
August 12, 2025	2,085	2,080	2,080	2,085	2,075	136
August 11, 2025	2,144	2,080	2,080	2,144	2,080	471
August 08, 2025	2,130	2,080	2,080	2,130	2,080	18
August 07, 2025	2,085.1	2,080	2,080	2,085.1	2,080	256
August 06, 2025	2,132	2,080	2,080	2,144	2,080	805
August 05, 2025	2,086	2,090	2,090	2,092	2,086	518
August 04, 2025	2,070	2,080	2,080	2,140	2,070	2,374
August 01, 2025	2,077.68	2,080	2,080	2,160	2,077.68	1,107
July 31, 2025	2,070	2,080	2,080	2,123	2,070	1,522
July 30, 2025	2,123	2,080	2,080	2,123	2,068.98	2,597
July 29, 2025	2,067.38	2,068.5	2,068.5	2,099	2,067.38	416
July 28, 2025	2,135	2,080	2,080	2,135	2,036	1,418
July 25, 2025	2,200	2,080	2,080	2,200	2,034	9,052

Volvere plc (VLE.L) LSE