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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2,242	2,220	2,220	2,242	2,200	1,884
July 23, 2025	2,200	2,250	2,250	2,300	2,200	801
July 22, 2025	2,286	2,250	2,250	2,286	2,220	294
July 21, 2025	2,288	2,270	2,270	2,290	2,222	240
July 18, 2025	2,220	2,270	2,270	2,270	2,220	714
July 17, 2025	2,289	2,290	2,290	2,290	2,221.4	174
July 16, 2025	2,304	2,290	2,290	2,325	2,250	1,012
July 15, 2025	2,300	2,310	2,310	2,318	2,260	467
July 14, 2025	2,300	2,350	2,350	2,350	2,300	554
July 11, 2025	2,350	2,350	2,350	2,400	2,318	325
July 10, 2025	2,360	2,350	2,350	2,360	2,300	441
July 09, 2025	2,355	2,350	2,350	2,360	2,300	703
July 08, 2025	2,315	2,350	2,350	2,400	2,315	505
July 07, 2025	2,315	2,350	2,350	2,368	2,315	713
July 04, 2025	2,355	2,350	2,350	2,370	2,315	1,544
July 03, 2025	2,332.5	2,350	2,350	2,400	2,300	1,629
July 02, 2025	2,350	2,350	2,350	2,350	2,350	0
July 01, 2025	2,348	2,350	2,350	2,350	2,348	443
June 30, 2025	2,414	2,360	2,360	2,420	2,332	180
June 27, 2025	2,395	2,360	2,360	2,419	2,331.2	1,837
June 26, 2025	2,276	2,340	2,340	2,400	2,276	1,582
June 25, 2025	2,354	2,300	2,300	2,360	2,272	950
June 24, 2025	2,354	2,300	2,300	2,354	2,272	335
June 23, 2025	2,328.8	2,300	2,300	2,354	2,265	206
June 20, 2025	2,262	2,300	2,300	2,320	2,246	1,839
June 19, 2025	2,262	2,300	2,300	2,354	2,261.6	1,277
June 18, 2025	2,261.6	2,300	2,300	2,300	2,261.6	291
June 17, 2025	2,223	2,300	2,300	2,360	2,223	1,115
June 16, 2025	2,290	2,260	2,260	2,290	2,260	12
June 13, 2025	2,225	2,260	2,260	2,318	2,225	2,862
June 12, 2025	2,196.4	2,250	2,250	2,300	2,196.4	834
June 11, 2025	2,260	2,210	2,210	2,260	2,175	1,999
June 10, 2025	2,172	2,210	2,210	2,223	2,172	1,403
June 09, 2025	2,192	2,180	2,180	2,200	2,175	755
June 06, 2025	2,175	2,180	2,180	2,232	2,175	2,524
June 05, 2025	2,185	2,200	2,200	2,227.2	2,166	1,152
June 04, 2025	2,185	2,200	2,200	2,200	2,185	130
June 03, 2025	2,212	2,200	2,200	2,240	2,200	512
June 02, 2025	2,208	2,200	2,200	2,240	2,200	2,174
May 30, 2025	2,240	2,200	2,200	2,240	2,200	711
May 29, 2025	2,227.92	2,200	2,200	2,227.92	2,200	420
May 28, 2025	2,225	2,200	2,200	2,233	2,185	1,188
May 27, 2025	2,240	2,200	2,200	2,240	2,200	5,521
May 23, 2025	2,215	2,200	2,200	2,240	2,185	1,292

Volvere plc (VLE.L) LSE