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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Volvere plc (VLE.L) LSE