LSE · VLE · stock
Volvere plc (VLE) stock price history
Every LSE trading session of Volvere plc from Dec 24, 2002 to Sep 29, 2026: 6,030 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VLE adjusted close, 2002 to 2026
- £27.00
- All time high, 2026
- £28.00
- 52 week high, £19.16 low
- 6,030
- Daily sessions since 2002
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
VLE key facts
- Volvere plc (VLE) closed at £22.30 on Sep 29, 2026 on LSE.
- VLE's all time high close is £27.00, set on Feb 23, 2026; its all time low close is £0.9150 on Sep 30, 2008.
- VLE's 52 week range is £19.16 to £28.00.
- VLE returned -5.1% over the year to Sep 29, 2026 and +73.5% over five years.
- Over ten years VLE returned +346%, +16.1% a year compounded.
- VLE's deepest drawdown was -54.8% from Sep 30, 2005 to Sep 30, 2008.
- DataCedar holds 6,030 daily sessions of VLE history from Dec 24, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VLE price chart, 2002 to 2026
VLE returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.7% |
| 3 months | 0.0% |
| 6 months | -14.9% |
| Year to date | -10.8% |
| 1 year | -5.1% |
| 3 years | +94.8% |
| 5 years | +73.5% |
| 10 years | +346.0% |
| Since Dec 24, 2002 | +2,076% |
| Compound annual growth, 23.8 years | +13.8% |
VLE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £27.00 on Feb 23, 2026
- All time low close
- £0.9150 on Sep 30, 2008
- 52 week high
- £28.00 on Feb 23, 2026
- 52 week low
- £19.16 on Sep 16, 2026
- Deepest drawdown
- -54.8% from Sep 30, 2005 to Sep 30, 2008, recovered Jul 3, 2009
- Best single session
- +35.6% on Jul 3, 2009
- Worst single session
- -10.2% on Jan 26, 2023
- Volatility, 1 year annualised
- 19.0%
- Sessions closing higher, 1 year
- 21%
- Growth of 1 since 2002
- 21.8×
- Best calendar year
- 2009, +120%
- Worst calendar year
- 2006, -29%
VLE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Dec 24, 2002; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £25.00 | £28.00 | £19.16 | £22.30 | -10.8% | 526.9K | 188 |
| 2025 | £16.00 | £25.94 | £15.50 | £25.00 | +56.3% | 352.7K | 253 |
| 2024 | £11.95 | £16.50 | £10.02 | £16.00 | +33.9% | 199K | 254 |
| 2023 | £11.50 | £13.00 | £9.41 | £11.95 | +3.9% | 148.3K | 251 |
| 2022 | £12.50 | £12.50 | £7.60 | £11.50 | -8.0% | 249.9K | 250 |
| 2021 | £13.95 | £15.40 | £11.75 | £12.50 | -10.4% | 388.7K | 253 |
| 2020 | £11.15 | £15.97 | £10.00 | £13.95 | +25.1% | 610.8K | 254 |
| 2019 | £10.40 | £13.00 | £9.51 | £11.15 | +7.2% | 704K | 253 |
| 2018 | £8.72 | £12.25 | £8.30 | £10.40 | +21.3% | 1.8M | 253 |
| 2017 | £5.20 | £8.75 | £5.00 | £8.58 | +65.7% | 1M | 252 |
| 2016 | £4.28 | £5.38 | £4.05 | £5.18 | +22.5% | 628.6K | 253 |
| 2015 | £2.96 | £4.40 | £2.95 | £4.23 | +39.7% | 425.2K | 253 |
| 2014 | £2.73 | £3.35 | £2.50 | £3.03 | +13.1% | 356.4K | 253 |
| 2013 | £2.61 | £2.95 | £2.50 | £2.68 | -1.8% | 1.2M | 253 |
| 2012 | £2.45 | £2.87 | £2.20 | £2.73 | +11.5% | 494.5K | 251 |
| 2011 | £3.25 | £3.29 | £2.35 | £2.45 | -24.8% | 3.4M | 252 |
| 2010 | £2.53 | £3.50 | £2.40 | £3.25 | +28.7% | 1M | 253 |
| 2009 | £1.15 | £3.05 | £0.9566 | £2.53 | +119.6% | 519.7K | 253 |
| 2008 | £1.38 | £1.65 | £0.7216 | £1.15 | -16.4% | 970.7K | 254 |
| 2007 | £1.40 | £1.85 | £1.00 | £1.38 | -1.8% | 1M | 253 |
| 2006 | £1.98 | £2.10 | £1.20 | £1.40 | -29.1% | 676.5K | 252 |
| 2005 | £1.53 | £2.08 | £1.53 | £1.98 | +29.5% | 46.6K | 260 |
| 2004 | £1.75 | £2.00 | £1.46 | £1.53 | -12.9% | 14.5K | 262 |
| 2003 | £1.03 | £2.00 | £0.9200 | £1.75 | +70.7% | 20.1K | 261 |
| 2002 | £1.03 | £1.13 | £1.03 | £1.03 | n/a | 1.6K | 6 |
VLE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £22.30 | +3.7% |
| August 2026 | £21.50 | +2.4% |
| July 2026 | £21.00 | -4.5% |
| June 2026 | £22.00 | -16.3% |
| May 2026 | £26.30 | -0.8% |
| April 2026 | £26.50 | +1.1% |
| March 2026 | £26.20 | -1.1% |
| February 2026 | £26.50 | +3.9% |
| January 2026 | £25.50 | +2.0% |
| December 2025 | £25.00 | +4.6% |
| November 2025 | £23.90 | -4.8% |
| October 2025 | £25.10 | +6.8% |
About the VLE data
Daily bars. 6,030 sessions from Dec 24, 2002 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 24, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VLE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
VLE share price history
