1. Share Prices

  2. Volvere PLC (VLE)

2,257.00p+67.00 (+3.06%)17 Sep 2025, 13:56
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
Sep 16, 20252190.00p2239.00p2170.11p2190.00p4,951
Sep 15, 20252150.00p2240.00p2155.00p2190.00p8,666
Sep 12, 20252080.00p2195.00p2105.00p2150.00p6,575
Sep 11, 20252080.00p2127.00p2055.00p2080.00p699
Sep 10, 20252080.00p2080.00p2078.50p2080.00p1,156
Sep 8, 20252080.00p2130.00p2080.00p2080.00p539
Sep 4, 20252080.00p2130.00p2130.00p2080.00p10
Sep 3, 20252080.00p2137.00p2137.00p2080.00p70
Sep 2, 20252080.00p2140.00p2082.00p2080.00p1,266
Sep 1, 20252080.00p2140.00p2080.00p2080.00p285
Aug 29, 20252080.00p2086.00p2080.00p2080.00p617
Aug 28, 20252080.00p2080.00p2080.00p2080.00p200
Aug 27, 20252080.00p2145.00p2086.00p2080.00p371
Aug 26, 20252080.00p2144.00p2080.00p2080.00p147
Aug 22, 20252080.00p2125.00p2120.00p2080.00p1,229
Aug 21, 20252080.00p2125.00p2080.00p2080.00p204
Aug 20, 20252080.00p2120.00p2120.00p2080.00p176
Aug 19, 20252080.00p2125.00p2000.00p2080.00p535
Aug 18, 20252080.00p2125.00p2070.00p2080.00p13
Aug 15, 20252080.00p2126.00p2077.00p2080.00p2,069
Aug 14, 20252080.00p2127.00p2075.00p2080.00p1,311
Aug 13, 20252080.00p2127.00p2127.00p2080.00p50
Aug 12, 20252080.00p2085.00p2075.00p2080.00p122
Aug 11, 20252080.00p2144.00p2085.00p2080.00p471
Aug 8, 20252080.00p2130.00p2130.00p2080.00p9
Aug 7, 20252080.00p2085.10p2085.10p2080.00p128
Aug 6, 20252080.00p2144.00p2081.50p2080.00p759
Aug 5, 20252080.00p2092.00p2086.00p2080.00p431
Aug 4, 20252080.00p2140.00p2070.00p2080.00p2,374
Aug 1, 20252080.00p2160.00p2069.16p2080.00p2,735
Jul 31, 20252080.00p2123.00p2070.00p2080.00p1,522
Jul 30, 20252080.00p2123.00p2068.98p2080.00p2,597
Jul 29, 20252080.00p2099.00p2067.38p2080.00p663
Jul 28, 20252080.00p2135.00p2036.00p2080.00p1,418
Jul 25, 20252220.00p2200.00p2034.00p2080.00p8,282
Jul 24, 20252250.00p2242.00p2200.00p2220.00p1,884
Jul 23, 20252250.00p2300.00p2200.00p2250.00p801
Jul 22, 20252270.00p2286.00p2220.00p2250.00p294
Jul 21, 20252222.00p2290.00p2222.00p2270.00p240
Jul 18, 20252290.00p2222.00p2220.00p2270.00p714
Jul 17, 20252290.00p2289.00p2221.40p2290.00p174
Jul 16, 20252310.00p2325.00p2250.00p2290.00p1,009
Jul 15, 20252350.00p2318.00p2260.00p2310.00p467
Jul 14, 20252350.00p2350.00p2300.00p2350.00p429
Jul 11, 20252330.00p2400.00p2318.00p2350.00p325
Jul 10, 20252350.00p2360.00p2300.00p2350.00p441
Jul 9, 20252350.00p2360.00p2300.00p2350.00p703
Jul 8, 20252350.00p2400.00p2315.00p2350.00p472
Jul 7, 20252350.00p2368.00p2315.00p2350.00p713
Jul 4, 20252350.00p2370.00p2315.00p2350.00p1,458
12345
Showing 1 to 50 of 230

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC210.616.26
Prs Reit (The) PLC110.685.82
Aston Martin Lagonda Global Holdings PLC79.654.80
Marks And Spencer Group PLC359.644.73
Burberry Group PLC1,118.734.70
Vistry Group PLC642.004.56

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,044.00-6.95
Ip Group PLC52.60-5.23
Hochschild Mining PLC305.40-4.08
Goodwin PLC10,480.00-3.85
Chemring Group PLC578.00-3.51
Fresnillo PLC2,171.38-3.15