1. Share Prices

  2. Volvere PLC (VLE)

2,332.00p-28.00 (-1.19%)30 Jun 2025, 09:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Volvere PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 27, 20252350.00p2419.00p2331.20p2360.00p1,801
Jun 26, 20252280.00p2400.00p2276.00p2340.00p2,418
Jun 25, 20252300.00p2360.00p2272.00p2300.00p950
Jun 24, 20252300.00p2354.00p2272.00p2300.00p335
Jun 23, 20252300.00p2354.00p2265.00p2300.00p206
Jun 20, 20252300.00p2320.00p2246.00p2300.00p1,839
Jun 19, 20252300.00p2354.00p2261.60p2300.00p1,277
Jun 18, 20252300.00p2261.60p2261.60p2300.00p291
Jun 17, 20252260.00p2360.00p2223.00p2300.00p1,115
Jun 16, 20252260.00p2290.00p2290.00p2260.00p12
Jun 13, 20252250.00p2318.00p2225.00p2260.00p2,862
Jun 12, 20252230.00p2300.00p2196.40p2250.00p834
Jun 11, 20252210.00p2260.00p2175.00p2210.00p1,994
Jun 10, 20252180.00p2223.00p2172.00p2210.00p1,403
Jun 9, 20252180.00p2200.00p2175.00p2180.00p755
Jun 6, 20252200.00p2232.00p2175.00p2180.00p2,524
Jun 5, 20252200.00p2227.20p2166.00p2200.00p1,059
Jun 4, 20252200.00p2185.00p2185.00p2200.00p94
Jun 3, 20252200.00p2240.00p2212.00p2200.00p362
Jun 2, 20252200.00p2240.00p2208.00p2200.00p2,174
May 30, 20252200.00p2240.00p2206.40p2200.00p689
May 29, 20252200.00p2227.92p2227.92p2200.00p420
May 28, 20252200.00p2233.00p2185.00p2200.00p1,110
May 27, 20252200.00p2240.00p2206.00p2200.00p5,521
May 23, 20252200.00p2240.00p2185.00p2200.00p1,284
May 22, 20252200.00p2215.00p2191.00p2200.00p1,715
May 21, 20252200.00p2240.00p2175.00p2200.00p2,409
May 20, 20252070.00p2240.00p2060.00p2200.00p5,863
May 19, 20252100.00p2130.20p2064.00p2070.00p3,001
May 16, 20252090.00p2180.00p1924.00p2100.00p16,293
May 15, 20251925.00p2100.00p1931.00p2070.00p3,457
May 14, 20251880.00p1950.00p1891.00p1925.00p3,141
May 13, 20251880.00p1942.00p1942.00p1880.00p256
May 12, 20251880.00p1942.00p1873.00p1880.00p1,114
May 9, 20251880.00p1942.00p1892.00p1880.00p2,105
May 8, 20251880.00p1892.00p1873.00p1880.00p243
May 7, 20251880.00p1873.00p1873.00p1880.00p20
May 6, 20251880.00p1950.00p1943.00p1880.00p154
May 2, 20251880.00p1939.00p1882.00p1880.00p540
May 1, 20251880.00p1882.00p1882.00p1880.00p51
Apr 30, 20251880.00p1923.25p1871.00p1880.00p1,141
Apr 29, 20251880.00p1855.00p1855.00p1880.00p6
Apr 28, 20251880.00p1903.00p1855.00p1880.00p1,692
Apr 25, 20251880.00p1908.00p1855.00p1880.00p1,097
Apr 24, 20251880.00p1908.00p1908.00p1880.00p47
Apr 23, 20251900.00p1907.00p1860.00p1880.00p1,464
Apr 22, 20251900.00p1918.00p1865.00p1900.00p1,674
Apr 17, 20251900.00p1920.00p1875.00p1900.00p1,010
Apr 16, 20251900.00p1923.99p1920.00p1900.00p661
Apr 15, 20251900.00p1870.00p1870.00p1900.00p6
12345
Showing 1 to 50 of 213

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rolls-Royce Holdings PLC976.802.37
Qinetiq Group PLC519.002.17
Burberry Group PLC1,173.182.02
Sdcl Efficiency Income Trust PLC55.301.85
Tritax Big Box Reit PLC150.801.82
Derwent London PLC2,090.001.75

Fallers

CompanyPrice% Chg
Kier Group PLC205.60-4.15
Wh Smith PLC1,083.00-4.07
Man Group PLC171.90-3.05
Firstgroup PLC224.60-2.85
Pphe Hotel Group Limited1,550.00-2.76
Intermediate Capital Group PLC1,957.00-2.73
June
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
June
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00