Volvere plc VLE
LSE · United Kingdom · Consumer Non-Durables
GBp 2,230.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 2,230.00 | 0.00% | GBp 2,230.00 | GBp 2,290.00 | GBp 2,206.00 | 1.76K |
| 2026-09-29 | GBp 2,230.00 | 0.00% | GBp 2,230.00 | GBp 2,300.00 | GBp 2,300.00 | 82 |
| 2026-09-28 | GBp 2,230.00 | +1.83% | GBp 2,230.00 | GBp 2,300.00 | GBp 2,165.00 | 2.23K |
| 2026-09-25 | GBp 2,190.00 | +1.39% | GBp 2,160.00 | GBp 2,220.00 | GBp 2,186.00 | 1.62K |
| 2026-09-24 | GBp 2,160.00 | 0.00% | GBp 2,160.00 | GBp 2,220.00 | GBp 2,176.80 | 21.60K |
| 2026-09-23 | GBp 2,160.00 | +0.47% | GBp 2,150.00 | GBp 2,220.00 | GBp 2,161.00 | 513 |
| 2026-09-22 | GBp 2,150.00 | 0.00% | GBp 2,150.00 | GBp 2,200.00 | GBp 2,165.00 | 903 |
| 2026-09-21 | GBp 2,150.00 | -0.46% | GBp 2,110.00 | GBp 2,200.00 | GBp 2,147.00 | 3.07K |
| 2026-09-18 | GBp 2,160.00 | +0.93% | GBp 2,120.00 | GBp 2,200.00 | GBp 2,100.00 | 19.10K |
| 2026-09-17 | GBp 2,140.00 | +1.90% | GBp 2,070.00 | GBp 2,140.00 | GBp 2,113.00 | 3.62K |
| 2026-09-16 | GBp 2,100.00 | -2.78% | GBp 2,100.00 | GBp 2,120.00 | GBp 1,916.00 | 27.69K |
| 2026-09-15 | GBp 2,160.00 | 0.00% | GBp 2,160.00 | GBp 2,200.00 | GBp 2,120.00 | 815 |
| 2026-09-14 | GBp 2,160.00 | 0.00% | GBp 2,160.00 | GBp 2,200.00 | GBp 2,120.00 | 1.01K |
| 2026-09-11 | GBp 2,160.00 | 0.00% | GBp 2,160.00 | GBp 2,170.00 | GBp 2,160.00 | 252 |
| 2026-09-10 | GBp 2,160.00 | 0.00% | GBp 2,160.00 | GBp 2,128.80 | GBp 2,128.80 | 235 |
| 2026-09-09 | GBp 2,160.00 | 0.00% | GBp 2,160.00 | GBp 2,123.00 | GBp 2,123.00 | 4.37K |
| 2026-09-08 | GBp 2,160.00 | 0.00% | GBp 2,160.00 | GBp 2,200.00 | GBp 2,200.00 | 26 |
| 2026-09-07 | GBp 2,160.00 | +0.47% | GBp 2,150.00 | GBp 2,190.00 | GBp 2,100.00 | 98 |
| 2026-09-04 | GBp 2,150.00 | 0.00% | GBp 2,150.00 | GBp 2,150.00 | GBp 2,150.00 | 0 |
| 2026-09-03 | GBp 2,150.00 | 0.00% | GBp 2,150.00 | GBp 2,200.00 | GBp 2,100.00 | 54 |
| 2026-09-02 | GBp 2,150.00 | 0.00% | GBp 2,150.00 | GBp 2,150.00 | GBp 2,150.00 | 0 |
| 2026-09-01 | GBp 2,150.00 | 0.00% | GBp 2,150.00 | GBp 2,200.00 | GBp 2,122.00 | 17 |
| 2026-08-28 | GBp 2,150.00 | +1.42% | GBp 2,120.00 | GBp 2,200.00 | GBp 2,100.00 | 468 |
| 2026-08-27 | GBp 2,120.00 | 0.00% | GBp 2,120.00 | GBp 2,096.00 | GBp 2,089.60 | 647 |
| 2026-08-26 | GBp 2,120.00 | 0.00% | GBp 2,120.00 | GBp 2,200.00 | GBp 2,184.00 | 261 |
| 2026-08-25 | GBp 2,120.00 | +2.42% | GBp 2,120.00 | GBp 2,080.00 | GBp 2,071.00 | 89 |
| 2026-08-24 | GBp 2,070.00 | 0.00% | GBp 2,070.00 | GBp 2,180.00 | GBp 2,044.00 | 2.28K |
| 2026-08-21 | GBp 2,070.00 | +0.49% | GBp 2,050.00 | GBp 2,085.00 | GBp 2,010.00 | 863 |
| 2026-08-20 | GBp 2,060.00 | 0.00% | GBp 2,050.00 | GBp 2,060.00 | GBp 2,005.00 | 1.13K |
| 2026-08-19 | GBp 2,060.00 | +0.49% | GBp 2,050.00 | GBp 2,060.00 | GBp 2,010.00 | 1.45K |
| 2026-08-18 | GBp 2,050.00 | -1.44% | GBp 2,050.00 | GBp 2,040.00 | GBp 2,000.00 | 172 |
| 2026-08-17 | GBp 2,080.00 | +2.97% | GBp 2,060.00 | GBp 2,100.00 | GBp 2,020.00 | 2.89K |
| 2026-08-14 | GBp 2,020.00 | -1.94% | GBp 2,090.00 | GBp 2,100.00 | GBp 2,000.00 | 6.08K |
| 2026-08-13 | GBp 2,060.00 | -2.37% | GBp 2,110.00 | GBp 2,060.00 | GBp 2,020.00 | 1.09K |
| 2026-08-12 | GBp 2,110.00 | 0.00% | GBp 2,110.00 | GBp 2,080.00 | GBp 2,020.00 | 2.43K |
| 2026-08-11 | GBp 2,110.00 | +1.44% | GBp 2,110.00 | GBp 2,029.00 | GBp 2,029.00 | 174 |
| 2026-08-10 | GBp 2,080.00 | -0.95% | GBp 2,110.00 | GBp 2,200.00 | GBp 2,029.00 | 2.52K |
| 2026-08-07 | GBp 2,100.00 | -0.47% | GBp 2,110.00 | GBp 2,100.00 | GBp 2,010.00 | 4.05K |
| 2026-08-06 | GBp 2,110.00 | 0.00% | GBp 2,110.00 | GBp 2,200.00 | GBp 2,033.00 | 156 |
| 2026-08-05 | GBp 2,110.00 | +0.48% | GBp 2,110.00 | GBp 2,200.00 | GBp 2,033.00 | 556 |
| 2026-08-04 | GBp 2,100.00 | +0.96% | GBp 2,100.00 | GBp 2,125.00 | GBp 2,030.00 | 911 |
| 2026-08-03 | GBp 2,080.00 | -0.95% | GBp 2,100.00 | GBp 2,118.00 | GBp 2,080.00 | 1.21K |
| 2026-07-31 | GBp 2,100.00 | 0.00% | GBp 2,100.00 | GBp 2,125.00 | GBp 2,011.00 | 3.82K |
| 2026-07-30 | GBp 2,100.00 | 0.00% | GBp 2,100.00 | GBp 2,100.00 | GBp 2,057.00 | 1.17K |
| 2026-07-29 | GBp 2,100.00 | -0.94% | GBp 2,120.00 | GBp 2,200.00 | GBp 2,050.00 | 1.89K |
| 2026-07-28 | GBp 2,120.00 | 0.00% | GBp 2,120.00 | GBp 2,119.00 | GBp 2,049.60 | 3.40K |
| 2026-07-27 | GBp 2,120.00 | -1.40% | GBp 2,150.00 | GBp 2,200.00 | GBp 2,077.00 | 1.34K |
| 2026-07-24 | GBp 2,150.00 | 0.00% | GBp 2,150.00 | GBp 2,168.00 | GBp 2,076.26 | 1.81K |
| 2026-07-23 | GBp 2,150.00 | 0.00% | GBp 2,150.00 | GBp 2,150.00 | GBp 2,150.00 | 0 |
| 2026-07-22 | GBp 2,150.00 | 0.00% | GBp 2,150.00 | GBp 2,105.00 | GBp 2,105.00 | 519 |
| 2026-07-21 | GBp 2,150.00 | +2.38% | GBp 2,120.00 | GBp 2,200.00 | GBp 2,080.00 | 2.27K |
| 2026-07-20 | GBp 2,100.00 | -0.94% | GBp 2,120.00 | GBp 2,140.00 | GBp 2,075.00 | 10.58K |
| 2026-07-17 | GBp 2,120.00 | -1.40% | GBp 2,150.00 | GBp 2,140.00 | GBp 2,100.00 | 3.46K |
| 2026-07-16 | GBp 2,150.00 | -0.46% | GBp 2,160.00 | GBp 2,150.00 | GBp 2,105.00 | 358 |
| 2026-07-15 | GBp 2,160.00 | 0.00% | GBp 2,160.00 | GBp 2,152.00 | GBp 2,120.00 | 240 |
| 2026-07-14 | GBp 2,160.00 | 0.00% | GBp 2,160.00 | GBp 2,152.00 | GBp 2,120.00 | 498 |
| 2026-07-13 | GBp 2,160.00 | -0.92% | GBp 2,180.00 | GBp 2,240.00 | GBp 2,100.00 | 2.66K |
| 2026-07-10 | GBp 2,180.00 | -1.36% | GBp 2,210.00 | GBp 2,189.00 | GBp 2,120.00 | 6.00K |
| 2026-07-09 | GBp 2,210.00 | 0.00% | GBp 2,170.00 | GBp 2,183.00 | GBp 2,180.00 | 347 |
| 2026-07-08 | GBp 2,210.00 | 0.00% | GBp 2,210.00 | GBp 2,188.55 | GBp 2,188.55 | 46 |
| 2026-07-07 | GBp 2,210.00 | -1.34% | GBp 2,240.00 | GBp 2,240.00 | GBp 2,125.00 | 2.62K |
| 2026-07-06 | GBp 2,240.00 | 0.00% | GBp 2,200.00 | GBp 2,300.00 | GBp 2,180.00 | 2.71K |
| 2026-07-03 | GBp 2,240.00 | 0.00% | GBp 2,240.00 | GBp 2,300.00 | GBp 2,180.00 | 100 |
| 2026-07-02 | GBp 2,240.00 | 0.00% | GBp 2,240.00 | GBp 2,275.00 | GBp 2,180.00 | 614 |
| 2026-07-01 | GBp 2,240.00 | +1.82% | GBp 2,200.00 | GBp 2,300.00 | GBp 2,140.00 | 496 |
| 2026-06-30 | GBp 2,200.00 | -1.35% | GBp 2,230.00 | GBp 2,200.00 | GBp 2,100.00 | 3.40K |
| 2026-06-29 | GBp 2,230.00 | +0.45% | GBp 2,230.00 | GBp 2,300.00 | GBp 2,180.00 | 136 |
| 2026-06-26 | GBp 2,220.00 | -1.33% | GBp 2,250.00 | GBp 2,300.00 | GBp 2,160.00 | 2.12K |
| 2026-06-25 | GBp 2,250.00 | -0.44% | GBp 2,260.00 | GBp 2,300.00 | GBp 2,200.00 | 1.10K |
| 2026-06-24 | GBp 2,260.00 | 0.00% | GBp 2,260.00 | GBp 2,220.00 | GBp 2,220.00 | 360 |
| 2026-06-23 | GBp 2,260.00 | 0.00% | GBp 2,260.00 | GBp 2,260.00 | GBp 2,260.00 | 0 |
| 2026-06-22 | GBp 2,260.00 | 0.00% | GBp 2,260.00 | GBp 2,300.00 | GBp 2,300.00 | 3 |
| 2026-06-19 | GBp 2,260.00 | -0.44% | GBp 2,250.00 | GBp 2,259.00 | GBp 2,212.20 | 2.14K |
| 2026-06-18 | GBp 2,270.00 | +0.44% | GBp 2,260.00 | GBp 2,300.00 | GBp 2,200.00 | 2.78K |
| 2026-06-17 | GBp 2,260.00 | -0.44% | GBp 2,270.00 | GBp 2,300.00 | GBp 2,200.00 | 5.85K |
| 2026-06-16 | GBp 2,270.00 | -2.16% | GBp 2,320.00 | GBp 2,298.00 | GBp 2,200.00 | 1.58K |
| 2026-06-15 | GBp 2,320.00 | 0.00% | GBp 2,320.00 | GBp 2,400.00 | GBp 2,260.00 | 417 |
| 2026-06-12 | GBp 2,320.00 | 0.00% | GBp 2,320.00 | GBp 2,360.00 | GBp 2,242.00 | 1.45K |
| 2026-06-11 | GBp 2,320.00 | +3.57% | GBp 2,300.00 | GBp 2,400.00 | GBp 2,248.00 | 1.24K |
| 2026-06-10 | GBp 2,240.00 | -3.45% | GBp 2,320.00 | GBp 2,300.00 | GBp 2,200.00 | 1.53K |
| 2026-06-09 | GBp 2,320.00 | -0.85% | GBp 2,340.00 | GBp 2,400.00 | GBp 2,281.00 | 508 |
| 2026-06-08 | GBp 2,340.00 | -0.43% | GBp 2,340.00 | GBp 2,400.00 | GBp 2,280.00 | 614 |
| 2026-06-05 | GBp 2,350.00 | -0.42% | GBp 2,350.00 | GBp 2,400.00 | GBp 2,300.00 | 735 |
| 2026-06-04 | GBp 2,360.00 | -2.07% | GBp 2,410.00 | GBp 2,440.00 | GBp 2,250.00 | 4.36K |
| 2026-06-03 | GBp 2,410.00 | -5.12% | GBp 2,500.00 | GBp 2,500.00 | GBp 2,400.00 | 1.20K |
| 2026-06-02 | GBp 2,540.00 | -1.17% | GBp 2,560.00 | GBp 2,600.00 | GBp 2,420.00 | 2.09K |
| 2026-06-01 | GBp 2,570.00 | -2.28% | GBp 2,630.00 | GBp 2,610.00 | GBp 2,540.00 | 914 |
| 2026-05-29 | GBp 2,630.00 | -0.75% | GBp 2,650.00 | GBp 2,700.00 | GBp 2,580.00 | 2.00K |
| 2026-05-28 | GBp 2,650.00 | 0.00% | GBp 2,650.00 | GBp 2,700.00 | GBp 2,700.00 | 6 |
| 2026-05-27 | GBp 2,650.00 | -0.75% | GBp 2,670.00 | GBp 2,700.00 | GBp 2,582.00 | 2.67K |