1. Share Prices

  2. Volvere PLC (VLE)

2,450.00p+30.00 (+1.24%)04 Dec 2025, 17:15
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
Dec 4, 20252450.00p2464.00p2464.00p2450.00p15
Dec 3, 20252420.00p2470.00p2470.00p2420.00p436
Dec 2, 20252420.00p2380.00p2380.00p2380.00p760
Dec 1, 20252420.00p2496.80p2385.00p2420.00p194
Nov 28, 20252420.00p2420.00p2385.00p2390.00p1,031
Nov 27, 20252420.00p2473.00p2388.00p2420.00p51
Nov 26, 20252400.00p2388.00p2385.00p2420.00p8
Nov 24, 20252480.00p2480.00p2385.00p2400.00p347
Nov 21, 20252400.00p2480.00p2320.00p2400.00p1,170
Nov 20, 20252370.00p2476.80p2375.00p2400.00p1,483
Nov 19, 20252370.00p2350.00p2350.00p2370.00p573
Nov 18, 20252370.00p2440.00p2350.00p2370.00p602
Nov 17, 20252330.00p2450.00p2333.00p2370.00p2,723
Nov 14, 20252330.00p2333.00p2333.00p2330.00p33
Nov 13, 20252320.00p2340.00p2325.00p2330.00p1,325
Nov 12, 20252400.00p2401.60p2311.00p2320.00p1,527
Nov 11, 20252450.00p2450.00p2419.00p2410.00p3,161
Nov 10, 20252490.00p2495.00p2468.80p2460.00p351
Nov 7, 20252487.00p2529.00p2487.00p2490.00p1,554
Nov 6, 20252490.00p2515.00p2515.00p2490.00p183
Nov 5, 20252490.00p2540.00p2515.00p2490.00p318
Nov 4, 20252510.00p2525.00p2485.00p2490.00p1,861
Nov 3, 20252510.00p2550.00p2485.00p2510.00p1,761
Oct 31, 20252510.00p2570.00p2485.00p2490.00p1,282
Oct 30, 20252450.00p2580.00p2450.00p2510.00p1,488
Oct 29, 20252450.00p2500.00p2400.00p2450.00p1,361
Oct 28, 20252370.00p2460.00p2371.00p2450.00p1,097
Oct 27, 20252340.00p2437.20p2365.00p2370.00p471
Oct 24, 20252320.00p2330.40p2330.40p2340.00p195
Oct 23, 20252320.00p2303.00p2303.00p2320.00p45
Oct 22, 20252270.00p2380.00p2246.50p2320.00p808
Oct 21, 20252270.00p2291.00p2242.00p2270.00p336
Oct 20, 20252250.00p2300.00p2235.00p2270.00p469
Oct 17, 20252250.00p2222.00p2220.00p2250.00p157
Oct 16, 20252272.00p2275.00p2272.00p2250.00p221
Oct 15, 20252270.00p2275.00p2220.20p2250.00p922
Oct 14, 20252300.00p2300.00p2213.30p2270.00p473
Oct 13, 20252240.00p2300.00p2208.00p2270.00p2,079
Oct 10, 20252240.00p2249.00p2192.00p2240.00p926
Oct 9, 20252200.00p2300.00p2180.00p2240.00p2,483
Oct 8, 20252310.00p2331.00p2232.00p2300.00p1,189
Oct 7, 20252310.00p2337.00p2240.00p2310.00p679
Oct 6, 20252370.00p2370.00p2240.00p2310.00p2,473
Oct 3, 20252370.00p2380.00p2310.00p2370.00p1,101
Oct 2, 20252370.00p2390.00p2300.00p2370.00p1,502
Oct 1, 20252370.00p2419.95p2335.00p2370.00p1,571
Sep 30, 20252350.00p2398.00p2300.00p2350.00p1,119
Sep 29, 20252350.00p2398.00p2300.00p2350.00p848
Sep 26, 20252320.00p2390.00p2340.00p2350.00p446
Sep 25, 20252290.00p2340.00p2300.80p2320.00p1,362
12345
Showing 1 to 50 of 237

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.