1. Share Prices

  2. Volvere PLC (VLE)

2,515.00p+25.00 (+1.00%)06 Nov 2025, 13:45
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
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, 20252510.00p2570.00p2485.00p2510.00p1,485
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, 20252250.00p2275.00p2272.00p2250.00p221
Oct 15, 20252270.00p2275.00p2220.20p2250.00p922
Oct 14, 20252270.00p2300.00p2213.30p2270.00p473
Oct 13, 20252240.00p2300.00p2208.00p2270.00p2,079
Oct 10, 20252240.00p2249.00p2192.00p2240.00p926
Oct 9, 20252300.00p2300.00p2180.00p2240.00p2,483
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
Sep 24, 20252270.00p2300.00p2273.00p2290.00p670
Sep 22, 20252240.00p2300.00p2230.00p2270.00p1,581
Sep 19, 20252240.00p2280.00p2171.40p2240.00p13,145
Sep 18, 20252230.00p2270.00p2215.00p2240.00p582
Sep 17, 20252190.00p2257.00p2223.00p2230.00p1,683
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
12345
Showing 1 to 50 of 232

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
Helios Towers PLC177.0014.19
Ceres Power Holdings PLC399.607.48
Rs Group PLC585.005.88
Sainsbury (J) PLC356.985.87
Imi PLC2,504.004.25
Antofagasta PLC2,766.004.26

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,227.97-11.88
Hikma Pharmaceuticals PLC1,565.00-11.63
Tbc Bank Group PLC3,890.00-9.43
Ashmore Group PLC170.50-9.02
Diageo PLC1,667.05-7.26
Metlen Energy & Metals PLC43.00-6.83