Volvere (VLE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volvere

Date Open High Low Close* Volume
24/12/2025 2,500.00p 2,535.00p 2,500.00p 2,500.00p 57
23/12/2025 2,500.00p 2,538.00p 2,485.00p 2,500.00p 287
22/12/2025 2,500.00p 2,538.00p 2,485.00p 2,500.00p 512
19/12/2025 2,500.00p 2,500.00p 2,484.00p 2,500.00p 70
18/12/2025 2,500.00p 2,540.00p 2,500.00p 2,500.00p 200
17/12/2025 2,500.00p 2,593.49p 2,475.00p 2,500.00p 515
16/12/2025 2,500.00p 2,542.00p 2,400.00p 2,500.00p 1672
15/12/2025 2,500.00p 2,594.00p 2,477.00p 2,500.00p 286
12/12/2025 2,500.00p 2,545.00p 2,475.00p 2,500.00p 979
11/12/2025 2,450.00p 2,550.00p 2,450.00p 2,500.00p 951
10/12/2025 2,450.00p 2,500.00p 2,450.00p 2,450.00p 1236
09/12/2025 2,450.00p 2,483.33p 2,450.00p 2,450.00p 0
08/12/2025 2,450.00p 2,485.00p 2,400.00p 2,450.00p 288
05/12/2025 2,450.00p 2,483.33p 2,450.00p 2,450.00p 0
04/12/2025 2,450.00p 2,464.00p 2,450.00p 2,450.00p 15
03/12/2025 2,420.00p 2,470.00p 2,420.00p 2,420.00p 436
02/12/2025 2,420.00p 2,420.00p 2,380.00p 2,420.00p 760
01/12/2025 2,420.00p 2,496.80p 2,385.00p 2,420.00p 194
28/11/2025 2,420.00p 2,420.00p 2,385.00p 2,390.00p 1031
27/11/2025 2,420.00p 2,473.00p 2,388.00p 2,420.00p 51
26/11/2025 2,400.00p 2,420.00p 2,385.00p 2,420.00p 8
25/11/2025 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
24/11/2025 2,400.00p 2,480.00p 2,385.00p 2,400.00p 347
21/11/2025 2,400.00p 2,480.00p 2,320.00p 2,400.00p 1170
20/11/2025 2,370.00p 2,476.80p 2,370.00p 2,400.00p 1483
19/11/2025 2,370.00p 2,370.00p 2,350.00p 2,370.00p 573
18/11/2025 2,370.00p 2,440.00p 2,350.00p 2,370.00p 602
17/11/2025 2,330.00p 2,450.00p 2,330.00p 2,370.00p 1938
14/11/2025 2,330.00p 2,333.00p 2,330.00p 2,330.00p 33
13/11/2025 2,320.00p 2,340.00p 2,320.00p 2,330.00p 1325
12/11/2025 2,410.00p 2,410.00p 2,311.00p 2,320.00p 1527
11/11/2025 2,450.00p 2,450.00p 2,410.00p 2,410.00p 3161
10/11/2025 2,490.00p 2,495.00p 2,460.00p 2,460.00p 351
07/11/2025 2,490.00p 2,529.00p 2,487.00p 2,490.00p 1554
06/11/2025 2,490.00p 2,515.00p 2,490.00p 2,490.00p 183
05/11/2025 2,490.00p 2,540.00p 2,490.00p 2,490.00p 318
04/11/2025 2,510.00p 2,525.00p 2,485.00p 2,490.00p 1861
03/11/2025 2,510.00p 2,550.00p 2,485.00p 2,510.00p 1761
31/10/2025 2,510.00p 2,570.00p 2,485.00p 2,510.00p 1485
30/10/2025 2,450.00p 2,580.00p 2,450.00p 2,510.00p 1488
29/10/2025 2,450.00p 2,500.00p 2,400.00p 2,450.00p 1361
28/10/2025 2,370.00p 2,460.00p 2,370.00p 2,450.00p 1097
27/10/2025 2,340.00p 2,437.20p 2,340.00p 2,370.00p 471
24/10/2025 2,320.00p 2,340.00p 2,320.00p 2,340.00p 195
23/10/2025 2,320.00p 2,320.00p 2,303.00p 2,320.00p 45
22/10/2025 2,270.00p 2,380.00p 2,246.50p 2,320.00p 808
21/10/2025 2,270.00p 2,291.00p 2,242.00p 2,270.00p 336
20/10/2025 2,250.00p 2,300.00p 2,235.00p 2,270.00p 469
17/10/2025 2,250.00p 2,250.00p 2,220.00p 2,250.00p 157
16/10/2025 2,250.00p 2,275.00p 2,250.00p 2,250.00p 221
15/10/2025 2,270.00p 2,270.00p 2,220.20p 2,250.00p 44
14/10/2025 2,270.00p 2,300.00p 2,213.30p 2,270.00p 473
13/10/2025 2,240.00p 2,300.00p 2,208.00p 2,270.00p 2079
10/10/2025 2,240.00p 2,249.00p 2,192.00p 2,240.00p 926
09/10/2025 2,300.00p 2,300.00p 2,180.00p 2,240.00p 2483
08/10/2025 2,310.00p 2,331.00p 2,232.00p 2,300.00p 1189
07/10/2025 2,310.00p 2,337.00p 2,240.00p 2,310.00p 679
06/10/2025 2,370.00p 2,370.00p 2,240.00p 2,310.00p 2473
03/10/2025 2,370.00p 2,380.00p 2,310.00p 2,370.00p 551
02/10/2025 2,370.00p 2,390.00p 2,300.00p 2,370.00p 788
01/10/2025 2,370.00p 2,419.95p 2,335.00p 2,370.00p 1571
30/09/2025 2,350.00p 2,398.00p 2,300.00p 2,350.00p 619
29/09/2025 2,350.00p 2,398.00p 2,300.00p 2,350.00p 848
26/09/2025 2,320.00p 2,390.00p 2,320.00p 2,350.00p 446
25/09/2025 2,290.00p 2,340.00p 2,290.00p 2,320.00p 1362
24/09/2025 2,270.00p 2,300.00p 2,270.00p 2,290.00p 670
23/09/2025 2,270.00p 2,285.00p 2,270.00p 2,270.00p 0
22/09/2025 2,240.00p 2,300.00p 2,230.00p 2,270.00p 1581
19/09/2025 2,240.00p 2,280.00p 2,171.40p 2,240.00p 13145
18/09/2025 2,230.00p 2,270.00p 2,215.00p 2,240.00p 582
17/09/2025 2,190.00p 2,257.00p 2,190.00p 2,230.00p 1683
16/09/2025 2,150.00p 2,190.00p 2,150.00p 2,190.00p 4951
15/09/2025 2,150.00p 2,240.00p 2,150.00p 2,190.00p 8666
12/09/2025 2,080.00p 2,195.00p 2,080.00p 2,150.00p 6575
11/09/2025 2,080.00p 2,080.00p 2,080.00p 2,080.00p 699
10/09/2025 2,080.00p 2,080.00p 2,078.50p 2,080.00p 1156
09/09/2025 2,080.00p 2,106.67p 2,080.00p 2,080.00p 0
08/09/2025 2,080.00p 2,130.00p 2,080.00p 2,080.00p 539
05/09/2025 2,080.00p 2,106.67p 2,080.00p 2,080.00p 0
04/09/2025 2,080.00p 2,106.67p 2,080.00p 2,080.00p 10
03/09/2025 2,080.00p 2,137.00p 2,080.00p 2,080.00p 70
02/09/2025 2,080.00p 2,140.00p 2,080.00p 2,080.00p 1266
01/09/2025 2,080.00p 2,140.00p 2,080.00p 2,080.00p 285
29/08/2025 2,080.00p 2,106.67p 2,080.00p 2,080.00p 617
28/08/2025 2,080.00p 2,080.00p 2,080.00p 2,080.00p 200
27/08/2025 2,080.00p 2,145.00p 2,080.00p 2,080.00p 371
26/08/2025 2,080.00p 2,144.00p 2,080.00p 2,080.00p 147
22/08/2025 2,080.00p 2,125.00p 2,080.00p 2,080.00p 1229
21/08/2025 2,080.00p 2,125.00p 2,080.00p 2,080.00p 204
20/08/2025 2,080.00p 2,120.00p 2,080.00p 2,080.00p 176
19/08/2025 2,080.00p 2,125.00p 2,000.00p 2,080.00p 535
18/08/2025 2,080.00p 2,125.00p 2,070.00p 2,080.00p 13
15/08/2025 2,080.00p 2,126.00p 2,077.00p 2,080.00p 1469
14/08/2025 2,080.00p 2,127.00p 2,075.00p 2,080.00p 1311
13/08/2025 2,080.00p 2,127.00p 2,080.00p 2,080.00p 50
12/08/2025 2,080.00p 2,106.67p 2,075.00p 2,080.00p 122
11/08/2025 2,080.00p 2,144.00p 2,080.00p 2,080.00p 471
08/08/2025 2,080.00p 2,130.00p 2,080.00p 2,080.00p 9
07/08/2025 2,080.00p 2,085.10p 2,080.00p 2,080.00p 128
06/08/2025 2,080.00p 2,144.00p 2,080.00p 2,080.00p 759
05/08/2025 2,080.00p 2,092.00p 2,080.00p 2,080.00p 431
04/08/2025 2,080.00p 2,140.00p 2,070.00p 2,080.00p 1673
01/08/2025 2,080.00p 2,160.00p 2,069.16p 2,080.00p 2735
31/07/2025 2,080.00p 2,123.00p 2,070.00p 2,080.00p 1522
30/07/2025 2,080.00p 2,123.00p 2,068.98p 2,080.00p 2597
29/07/2025 2,080.00p 2,099.00p 2,067.38p 2,080.00p 663
28/07/2025 2,080.00p 2,135.00p 2,036.00p 2,080.00p 1418
25/07/2025 2,220.00p 2,220.00p 2,034.00p 2,080.00p 7782
24/07/2025 2,250.00p 2,250.00p 2,200.00p 2,220.00p 1884
23/07/2025 2,250.00p 2,300.00p 2,200.00p 2,250.00p 801
22/07/2025 2,270.00p 2,286.00p 2,220.00p 2,250.00p 294
21/07/2025 2,270.00p 2,290.00p 2,222.00p 2,270.00p 240
18/07/2025 2,290.00p 2,290.00p 2,220.00p 2,270.00p 714
17/07/2025 2,290.00p 2,290.00p 2,221.40p 2,290.00p 174
16/07/2025 2,310.00p 2,325.00p 2,250.00p 2,290.00p 1009
15/07/2025 2,350.00p 2,350.00p 2,260.00p 2,310.00p 467
14/07/2025 2,350.00p 2,350.00p 2,300.00p 2,350.00p 429
11/07/2025 2,330.00p 2,400.00p 2,318.00p 2,350.00p 325
10/07/2025 2,350.00p 2,360.00p 2,300.00p 2,350.00p 441
09/07/2025 2,350.00p 2,360.00p 2,300.00p 2,350.00p 703
08/07/2025 2,350.00p 2,400.00p 2,315.00p 2,350.00p 472
07/07/2025 2,350.00p 2,368.00p 2,315.00p 2,350.00p 713
04/07/2025 2,350.00p 2,370.00p 2,315.00p 2,350.00p 1458
03/07/2025 2,350.00p 2,400.00p 2,300.00p 2,350.00p 1629
02/07/2025 2,360.00p 2,360.00p 2,324.00p 2,350.00p 0
01/07/2025 2,360.00p 2,360.00p 2,348.00p 2,360.00p 443
30/06/2025 2,360.00p 2,420.00p 2,332.00p 2,360.00p 180
27/06/2025 2,350.00p 2,419.00p 2,331.20p 2,360.00p 1801
26/06/2025 2,280.00p 2,400.00p 2,276.00p 2,340.00p 2418
25/06/2025 2,300.00p 2,360.00p 2,272.00p 2,300.00p 950
24/06/2025 2,300.00p 2,354.00p 2,272.00p 2,300.00p 335
23/06/2025 2,300.00p 2,354.00p 2,265.00p 2,300.00p 206
20/06/2025 2,300.00p 2,320.00p 2,246.00p 2,300.00p 1839
19/06/2025 2,300.00p 2,354.00p 2,261.60p 2,300.00p 1277
18/06/2025 2,300.00p 2,300.00p 2,261.60p 2,300.00p 291
17/06/2025 2,260.00p 2,360.00p 2,223.00p 2,300.00p 1115
16/06/2025 2,260.00p 2,290.00p 2,260.00p 2,260.00p 12
13/06/2025 2,250.00p 2,318.00p 2,225.00p 2,260.00p 2862
12/06/2025 2,230.00p 2,300.00p 2,196.40p 2,250.00p 834
11/06/2025 2,210.00p 2,260.00p 2,175.00p 2,210.00p 1994
10/06/2025 2,180.00p 2,223.00p 2,172.00p 2,210.00p 1403
09/06/2025 2,180.00p 2,200.00p 2,175.00p 2,180.00p 755
06/06/2025 2,200.00p 2,232.00p 2,175.00p 2,180.00p 2524
05/06/2025 2,200.00p 2,227.20p 2,166.00p 2,200.00p 1059
04/06/2025 2,200.00p 2,200.00p 2,185.00p 2,200.00p 94
03/06/2025 2,200.00p 2,240.00p 2,200.00p 2,200.00p 362
02/06/2025 2,200.00p 2,240.00p 2,200.00p 2,200.00p 2174
30/05/2025 2,200.00p 2,240.00p 2,200.00p 2,200.00p 689
29/05/2025 2,200.00p 2,227.92p 2,200.00p 2,200.00p 420
28/05/2025 2,200.00p 2,233.00p 2,185.00p 2,200.00p 1110
27/05/2025 2,200.00p 2,240.00p 2,200.00p 2,200.00p 5521
23/05/2025 2,200.00p 2,240.00p 2,185.00p 2,200.00p 1284
22/05/2025 2,200.00p 2,215.00p 2,191.00p 2,200.00p 1715
21/05/2025 2,200.00p 2,240.00p 2,175.00p 2,200.00p 2409
20/05/2025 2,070.00p 2,240.00p 2,060.00p 2,200.00p 5563
19/05/2025 2,100.00p 2,130.20p 2,064.00p 2,070.00p 2523
16/05/2025 2,090.00p 2,180.00p 1,924.00p 2,100.00p 16293
15/05/2025 1,925.00p 2,100.00p 1,925.00p 2,070.00p 2839
14/05/2025 1,880.00p 1,950.00p 1,880.00p 1,925.00p 3141
13/05/2025 1,880.00p 1,942.00p 1,880.00p 1,880.00p 256
12/05/2025 1,880.00p 1,942.00p 1,873.00p 1,880.00p 1114
09/05/2025 1,880.00p 1,942.00p 1,880.00p 1,880.00p 1105
08/05/2025 1,880.00p 1,892.00p 1,873.00p 1,880.00p 243
07/05/2025 1,880.00p 1,880.00p 1,873.00p 1,880.00p 20
06/05/2025 1,880.00p 1,950.00p 1,880.00p 1,880.00p 154
02/05/2025 1,880.00p 1,939.00p 1,880.00p 1,880.00p 540
01/05/2025 1,880.00p 1,882.00p 1,880.00p 1,880.00p 51
30/04/2025 1,880.00p 1,923.25p 1,871.00p 1,880.00p 1141
29/04/2025 1,880.00p 1,880.00p 1,855.00p 1,880.00p 6
28/04/2025 1,880.00p 1,903.00p 1,855.00p 1,880.00p 1692
25/04/2025 1,880.00p 1,908.00p 1,855.00p 1,880.00p 1097
24/04/2025 1,880.00p 1,908.00p 1,880.00p 1,880.00p 47
23/04/2025 1,900.00p 1,907.00p 1,860.00p 1,880.00p 1464
22/04/2025 1,900.00p 1,918.00p 1,865.00p 1,900.00p 1674
17/04/2025 1,900.00p 1,920.00p 1,875.00p 1,900.00p 1010
16/04/2025 1,900.00p 1,923.99p 1,900.00p 1,900.00p 661
15/04/2025 1,900.00p 1,900.00p 1,870.00p 1,900.00p 6
14/04/2025 1,900.00p 1,928.00p 1,865.00p 1,900.00p 1076
11/04/2025 1,900.00p 1,900.00p 1,855.00p 1,900.00p 2000
10/04/2025 1,875.00p 1,950.00p 1,875.00p 1,900.00p 820
09/04/2025 1,850.00p 1,874.00p 1,850.00p 1,850.00p 140
08/04/2025 1,890.00p 1,895.00p 1,826.50p 1,865.00p 3297
07/04/2025 1,925.00p 1,925.00p 1,830.00p 1,890.00p 1115
04/04/2025 1,935.00p 1,949.00p 1,902.50p 1,925.00p 4687
03/04/2025 1,940.00p 1,949.00p 1,920.00p 1,935.00p 1240
02/04/2025 1,940.00p 1,940.00p 1,905.00p 1,940.00p 335
01/04/2025 1,900.00p 1,950.00p 1,900.00p 1,940.00p 1635
31/03/2025 1,900.00p 1,945.00p 1,900.00p 1,900.00p 3023
28/03/2025 1,900.00p 1,900.00p 1,894.00p 1,900.00p 635
27/03/2025 1,900.00p 1,900.00p 1,861.00p 1,900.00p 559
26/03/2025 1,900.00p 1,900.00p 1,857.00p 1,900.00p 433
25/03/2025 1,900.00p 1,900.00p 1,855.00p 1,900.00p 3041
24/03/2025 1,920.00p 1,950.00p 1,855.00p 1,900.00p 3013
21/03/2025 1,800.00p 1,950.00p 1,800.00p 1,920.00p 4226
20/03/2025 1,800.00p 1,800.00p 1,770.00p 1,800.00p 0
19/03/2025 1,845.00p 1,845.00p 1,750.00p 1,800.00p 1806
18/03/2025 1,845.00p 1,881.67p 1,845.00p 1,845.00p 0
17/03/2025 1,850.00p 1,850.00p 1,800.00p 1,845.00p 730
14/03/2025 1,850.00p 1,850.00p 1,801.00p 1,850.00p 83
13/03/2025 1,850.00p 1,850.00p 1,801.00p 1,850.00p 322

*Close Price adjusted for both dividends and splits