Solvonis Therapeutics Plc SVNS
LSE · United Kingdom · Producer Manufacturing
GBp 0.1000-0.02 (-13.04%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 0.11 | -7.83% | GBp 0.11 | GBp 0.12 | GBp 0.10 | 70.03M |
| 2026-09-30 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 82.28M |
| 2026-09-29 | GBp 0.12 | 0.00% | GBp 0.13 | GBp 0.13 | GBp 0.11 | 24.46M |
| 2026-09-28 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 5.15M |
| 2026-09-25 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.11 | GBp 0.11 | 21.30M |
| 2026-09-24 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 14.75M |
| 2026-09-23 | GBp 0.12 | -4.17% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 2.15M |
| 2026-09-22 | GBp 0.12 | +4.35% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 7.38M |
| 2026-09-21 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 13.86M |
| 2026-09-18 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.12 | 4.00M |
| 2026-09-17 | GBp 0.12 | +4.55% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 9.66M |
| 2026-09-16 | GBp 0.11 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.10 | 14.48M |
| 2026-09-15 | GBp 0.11 | -4.35% | GBp 0.12 | GBp 0.12 | GBp 0.10 | 69.16M |
| 2026-09-14 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 2.11M |
| 2026-09-11 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 5.33M |
| 2026-09-10 | GBp 0.12 | +4.55% | GBp 0.12 | GBp 0.11 | GBp 0.11 | 3.57M |
| 2026-09-09 | GBp 0.11 | -4.35% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 6.74M |
| 2026-09-08 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 11.38M |
| 2026-09-07 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 1.99M |
| 2026-09-04 | GBp 0.12 | -4.17% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 18.84M |
| 2026-09-03 | GBp 0.12 | +1.69% | GBp 0.13 | GBp 0.13 | GBp 0.12 | 32.15M |
| 2026-09-02 | GBp 0.12 | -4.07% | GBp 0.12 | GBp 0.13 | GBp 0.12 | 9.51M |
| 2026-09-01 | GBp 0.12 | -1.60% | GBp 0.13 | GBp 0.13 | GBp 0.12 | 28.52M |
| 2026-08-28 | GBp 0.13 | 0.00% | GBp 0.13 | GBp 0.13 | GBp 0.12 | 15.65M |
| 2026-08-27 | GBp 0.13 | 0.00% | GBp 0.13 | GBp 0.13 | GBp 0.12 | 20.71M |
| 2026-08-26 | GBp 0.13 | +2.46% | GBp 0.13 | GBp 0.13 | GBp 0.12 | 4.21M |
| 2026-08-25 | GBp 0.12 | -12.86% | GBp 0.13 | GBp 0.13 | GBp 0.12 | 168.88M |
| 2026-08-24 | GBp 0.14 | -6.67% | GBp 0.15 | GBp 0.15 | GBp 0.13 | 9.47M |
| 2026-08-21 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 3.61M |
| 2026-08-20 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.15 | GBp 0.14 | 6.67M |
| 2026-08-19 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 13.75M |
| 2026-08-18 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 8.60M |
| 2026-08-17 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 11.95M |
| 2026-08-14 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 58.32M |
| 2026-08-13 | GBp 0.15 | +5.63% | GBp 0.14 | GBp 0.16 | GBp 0.14 | 10.85M |
| 2026-08-12 | GBp 0.14 | +5.19% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 30.27M |
| 2026-08-11 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.14 | GBp 0.13 | 6.70M |
| 2026-08-10 | GBp 0.14 | -10.00% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 19.90M |
| 2026-08-07 | GBp 0.15 | +3.45% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 9.29M |
| 2026-08-06 | GBp 0.14 | +3.57% | GBp 0.17 | GBp 0.17 | GBp 0.14 | 71.37M |
| 2026-08-05 | GBp 0.14 | +8.53% | GBp 0.13 | GBp 0.15 | GBp 0.13 | 35.69M |
| 2026-08-04 | GBp 0.13 | -7.86% | GBp 0.14 | GBp 0.14 | GBp 0.12 | 44.69M |
| 2026-08-03 | GBp 0.14 | +9.37% | GBp 0.14 | GBp 0.14 | GBp 0.13 | 8.39M |
| 2026-07-31 | GBp 0.13 | -8.57% | GBp 0.14 | GBp 0.15 | GBp 0.13 | 35.91M |
| 2026-07-30 | GBp 0.14 | +1.45% | GBp 0.15 | GBp 0.16 | GBp 0.13 | 65.18M |
| 2026-07-29 | GBp 0.14 | -10.97% | GBp 0.16 | GBp 0.16 | GBp 0.14 | 29.11M |
| 2026-07-28 | GBp 0.16 | -6.06% | GBp 0.17 | GBp 0.17 | GBp 0.15 | 12.52M |
| 2026-07-27 | GBp 0.17 | -2.94% | GBp 0.17 | GBp 0.17 | GBp 0.16 | 13.33M |
| 2026-07-24 | GBp 0.17 | -0.58% | GBp 0.17 | GBp 0.18 | GBp 0.16 | 29.63M |
| 2026-07-23 | GBp 0.17 | +10.32% | GBp 0.16 | GBp 0.19 | GBp 0.15 | 153.60M |
| 2026-07-22 | GBp 0.16 | -6.06% | GBp 0.17 | GBp 0.16 | GBp 0.15 | 28.86M |
| 2026-07-21 | GBp 0.17 | 0.00% | GBp 0.17 | GBp 0.17 | GBp 0.16 | 1.70M |
| 2026-07-20 | GBp 0.17 | -2.94% | GBp 0.17 | GBp 0.17 | GBp 0.16 | 1.57M |
| 2026-07-17 | GBp 0.17 | +3.03% | GBp 0.17 | GBp 0.17 | GBp 0.16 | 10.77M |
| 2026-07-16 | GBp 0.17 | -2.94% | GBp 0.17 | GBp 0.17 | GBp 0.16 | 7.42M |
| 2026-07-15 | GBp 0.17 | 0.00% | GBp 0.17 | GBp 0.17 | GBp 0.16 | 66.83M |
| 2026-07-14 | GBp 0.17 | -2.30% | GBp 0.17 | GBp 0.17 | GBp 0.16 | 7.07M |
| 2026-07-13 | GBp 0.17 | +7.41% | GBp 0.17 | GBp 0.19 | GBp 0.16 | 131.37M |
| 2026-07-10 | GBp 0.16 | -1.82% | GBp 0.17 | GBp 0.17 | GBp 0.16 | 6.05M |
| 2026-07-09 | GBp 0.17 | 0.00% | GBp 0.17 | GBp 0.17 | GBp 0.16 | 4.01M |
| 2026-07-08 | GBp 0.17 | 0.00% | GBp 0.17 | GBp 0.17 | GBp 0.16 | 4.66M |
| 2026-07-07 | GBp 0.17 | 0.00% | GBp 0.17 | GBp 0.17 | GBp 0.16 | 9.45M |
| 2026-07-06 | GBp 0.17 | -1.79% | GBp 0.17 | GBp 0.17 | GBp 0.17 | 2.52M |
| 2026-07-03 | GBp 0.17 | +5.00% | GBp 0.17 | GBp 0.17 | GBp 0.17 | 8.63M |
| 2026-07-02 | GBp 0.16 | -11.11% | GBp 0.18 | GBp 0.18 | GBp 0.16 | 24.86M |
| 2026-07-01 | GBp 0.18 | +2.86% | GBp 0.17 | GBp 0.18 | GBp 0.17 | 20.53M |
| 2026-06-30 | GBp 0.17 | -5.41% | GBp 0.19 | GBp 0.19 | GBp 0.17 | 23.73M |
| 2026-06-29 | GBp 0.19 | +2.78% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 6.24M |
| 2026-06-26 | GBp 0.18 | -7.69% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 40.81M |
| 2026-06-25 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 9.35M |
| 2026-06-24 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 13.82M |
| 2026-06-23 | GBp 0.19 | -7.14% | GBp 0.21 | GBp 0.21 | GBp 0.19 | 15.17M |
| 2026-06-22 | GBp 0.21 | +11.11% | GBp 0.22 | GBp 0.23 | GBp 0.20 | 51.98M |
| 2026-06-19 | GBp 0.19 | -0.53% | GBp 0.20 | GBp 0.22 | GBp 0.19 | 3.70M |
| 2026-06-18 | GBp 0.19 | -9.52% | GBp 0.21 | GBp 0.21 | GBp 0.19 | 11.31M |
| 2026-06-17 | GBp 0.21 | +2.44% | GBp 0.21 | GBp 0.22 | GBp 0.19 | 77.39M |
| 2026-06-16 | GBp 0.20 | 0.00% | GBp 0.20 | GBp 0.21 | GBp 0.20 | 26.17M |
| 2026-06-15 | GBp 0.20 | 0.00% | GBp 0.20 | GBp 0.22 | GBp 0.19 | 12.07M |
| 2026-06-12 | GBp 0.20 | +2.50% | GBp 0.20 | GBp 0.23 | GBp 0.19 | 19.62M |
| 2026-06-11 | GBp 0.20 | +2.56% | GBp 0.19 | GBp 0.21 | GBp 0.19 | 38.67M |
| 2026-06-10 | GBp 0.19 | -2.50% | GBp 0.20 | GBp 0.21 | GBp 0.18 | 35.43M |
| 2026-06-09 | GBp 0.20 | -10.71% | GBp 0.22 | GBp 0.22 | GBp 0.20 | 33.72M |
| 2026-06-08 | GBp 0.22 | +6.16% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 33.91M |
| 2026-06-05 | GBp 0.21 | -0.47% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 46.54M |
| 2026-06-04 | GBp 0.21 | -7.83% | GBp 0.23 | GBp 0.24 | GBp 0.21 | 61.98M |
| 2026-06-03 | GBp 0.23 | 0.00% | GBp 0.23 | GBp 0.24 | GBp 0.22 | 29.73M |
| 2026-06-02 | GBp 0.23 | -8.00% | GBp 0.25 | GBp 0.25 | GBp 0.21 | 70.41M |
| 2026-06-01 | GBp 0.25 | 0.00% | GBp 0.25 | GBp 0.26 | GBp 0.23 | 15.29M |
| 2026-05-29 | GBp 0.25 | +4.17% | GBp 0.25 | GBp 0.26 | GBp 0.24 | 26.13M |
| 2026-05-28 | GBp 0.24 | -7.69% | GBp 0.26 | GBp 0.26 | GBp 0.24 | 12.86M |