Shares Magazine
75.50p-1.50 (-1.95%)25 Nov 2025, 09:42
Sure Ventures PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 25, 2025 | 77.00p | 79.00p | 75.00p | 77.00p | 1 |
| Nov 19, 2025 | 80.50p | 72.00p | 72.00p | 80.50p | 25,343 |
| Nov 17, 2025 | 80.50p | 80.00p | 80.00p | 80.50p | 500 |
| Nov 10, 2025 | 80.50p | 81.00p | 80.00p | 80.50p | 1 |
| Nov 5, 2025 | 80.50p | 81.00p | 81.00p | 80.50p | 789 |
| Oct 23, 2025 | 82.50p | 80.05p | 80.00p | 81.00p | 5,000 |
| Oct 16, 2025 | 82.50p | 85.00p | 85.00p | 82.50p | 0 |
| Oct 14, 2025 | 83.50p | 85.00p | 80.00p | 82.50p | 2 |
| Oct 7, 2025 | 82.50p | 85.00p | 85.00p | 82.50p | 1 |
| Oct 6, 2025 | 82.50p | 87.00p | 87.00p | 82.50p | 195 |
| Sep 30, 2025 | 82.50p | 82.50p | 82.50p | 82.50p | 32,600 |
| Sep 23, 2025 | 82.50p | 85.00p | 85.00p | 82.50p | 8 |
| Sep 19, 2025 | 82.50p | 82.00p | 82.00p | 82.50p | 15 |
| Sep 12, 2025 | 82.50p | 80.00p | 80.00p | 82.50p | 9,480 |
| Sep 5, 2025 | 82.50p | 80.05p | 80.05p | 82.50p | 1,433 |
| Sep 3, 2025 | 82.50p | 82.00p | 82.00p | 82.50p | 1,591 |
| Sep 2, 2025 | 82.50p | 80.02p | 80.00p | 82.50p | 116,000 |
| Sep 1, 2025 | 82.50p | 82.50p | 82.50p | 82.50p | 32,000 |
| Aug 27, 2025 | 82.50p | 80.00p | 80.00p | 82.50p | 202 |
| Aug 14, 2025 | 82.50p | 82.50p | 82.50p | 82.50p | 108,000 |
| Aug 13, 2025 | 82.50p | 82.00p | 82.00p | 82.50p | 4,000 |
| Aug 12, 2025 | 82.50p | 85.00p | 85.00p | 82.50p | 2 |
| Aug 11, 2025 | 82.50p | 80.15p | 80.00p | 82.50p | 5,617 |
| Aug 7, 2025 | 82.50p | 85.00p | 85.00p | 82.50p | 9 |
| Aug 6, 2025 | 82.50p | 87.00p | 82.50p | 87.00p | 36,016 |
| Aug 5, 2025 | 82.50p | 85.00p | 85.00p | 82.50p | 34 |
| Aug 4, 2025 | 82.50p | 85.00p | 80.00p | 82.50p | 85,954 |
| Jul 30, 2025 | 82.50p | 85.00p | 80.00p | 82.50p | 57,213 |
| Jul 29, 2025 | 82.50p | 86.50p | 86.50p | 82.50p | 302 |
| Jul 25, 2025 | 82.50p | 80.00p | 80.00p | 82.50p | 1,834 |
| Jul 23, 2025 | 82.50p | 82.40p | 82.40p | 82.50p | 12,000 |
| Jul 22, 2025 | 82.50p | 80.00p | 80.00p | 82.50p | 10,000 |
| Jul 21, 2025 | 82.50p | 85.00p | 85.00p | 82.50p | 1 |
| Jul 18, 2025 | 82.50p | 85.00p | 80.00p | 82.50p | 6,246 |
| Jul 17, 2025 | 82.50p | 82.50p | 82.50p | 82.50p | 4 |
| Jul 16, 2025 | 82.50p | 85.00p | 80.00p | 82.50p | 1,253 |
| Jul 9, 2025 | 82.50p | 80.50p | 80.50p | 82.50p | 1 |
| Jun 27, 2025 | 86.50p | 84.10p | 83.00p | 85.50p | 3,194 |
| Jun 26, 2025 | 86.50p | 84.10p | 84.10p | 86.50p | 2,388 |
| Jun 24, 2025 | 87.00p | 85.05p | 85.00p | 86.50p | 7,222 |
| Jun 20, 2025 | 87.00p | 87.30p | 87.28p | 87.00p | 5,841 |
| Jun 18, 2025 | 87.00p | 85.00p | 85.00p | 87.00p | 1 |
| Jun 13, 2025 | 87.00p | 87.00p | 87.00p | 87.00p | 4 |
| Jun 12, 2025 | 87.00p | 87.30p | 87.30p | 87.00p | 1,134 |
| Jun 11, 2025 | 87.00p | 85.00p | 85.00p | 87.00p | 4 |
| Jun 10, 2025 | 87.00p | 85.00p | 85.00p | 87.00p | 0 |
| Jun 6, 2025 | 87.00p | 85.00p | 85.00p | 87.00p | 45 |
| Jun 4, 2025 | 87.00p | 85.00p | 85.00p | 87.00p | 230 |
| Jun 2, 2025 | 87.00p | 85.00p | 85.00p | 87.00p | 2,500 |
| May 29, 2025 | 86.50p | 85.00p | 85.00p | 87.00p | 10,000 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 147.20 | 13.93 |
| Greggs PLC | 1,673.00 | 5.22 |
| Elementis PLC | 166.80 | 4.12 |
| Spire Healthcare Group PLC | 187.53 | 3.49 |
| Ssp Group PLC | 169.88 | 3.02 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Big Yellow Group PLC | 1,010.87 | -5.53 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Baltic Classifieds Group PLC | 178.20 | -4.19 |
| Goodwin PLC | 19,650.00 | -3.68 |
| Oxford Nanopore Technologies PLC | 125.60 | -3.61 |