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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,400	2,400	2,400	2,400	2,400	2,800
November 24, 2025	2,400	2,400	2,400	2,480	2,385	447
November 21, 2025	2,400	2,400	2,400	2,480	2,320	1,210
November 20, 2025	2,437.2	2,376	2,376	2,476.8	2,375	1,583
November 19, 2025	2,370	2,370	2,370	2,370	2,350	960
November 18, 2025	2,438.6	2,370	2,370	2,440	2,350	702
November 17, 2025	2,330	2,370	2,370	2,450	2,330	2,723
November 14, 2025	2,333	2,330	2,330	2,333	2,330	66
November 13, 2025	2,320	2,330	2,330	2,340	2,320	1,550
November 12, 2025	2,401.6	2,320	2,320	2,401.6	2,311	1,777
November 11, 2025	2,450	2,410	2,410	2,450	2,410	3,177
November 10, 2025	2,490	2,460	2,460	2,495	2,460	357
November 07, 2025	2,490	2,490	2,490	2,529	2,487	1,854
November 06, 2025	2,515	2,490	2,490	2,515	2,490	233
November 05, 2025	2,490	2,490	2,490	2,540	2,490	396
November 04, 2025	2,510	2,490	2,490	2,525	2,485	2,499
November 03, 2025	2,510	2,510	2,510	2,550	2,510	1,761
October 31, 2025	2,510	2,510	2,510	2,570	2,485	1,485
October 30, 2025	2,450	2,510	2,510	2,580	2,450	1,875
October 29, 2025	2,500	2,450	2,500	2,500	2,400	1,760
October 28, 2025	2,370	2,450	2,450	2,460	2,370	1,097
October 27, 2025	2,340	2,370	2,370	2,437.2	2,340	670
October 24, 2025	2,320	2,340	2,340	2,340	2,320	195
October 23, 2025	2,320	2,320	2,320	2,320	2,303	90
October 22, 2025	2,270	2,320	2,320	2,380	2,246.5	1,408
October 21, 2025	2,270	2,270	2,270	2,291	2,242	596
October 20, 2025	2,250	2,270	2,270	2,300	2,235	687
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

Volvere plc (VLE.L) LSE