Shares Magazine
87.00p+4.50 (+5.45%)06 Aug 2025, 16:35
Sure Ventures PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | 82.50p | 87.00p | 82.50p | 87.00p | 36,016 |
| Aug 5, 2025 | 82.50p | 85.00p | 85.00p | 82.50p | 34 |
| Aug 4, 2025 | 82.50p | 85.00p | 80.00p | 82.50p | 85,954 |
| Jul 30, 2025 | 82.50p | 85.00p | 80.00p | 82.50p | 57,213 |
| Jul 29, 2025 | 82.50p | 86.50p | 86.50p | 82.50p | 302 |
| Jul 25, 2025 | 82.50p | 80.00p | 80.00p | 82.50p | 1,834 |
| Jul 23, 2025 | 82.50p | 82.40p | 82.40p | 82.50p | 12,000 |
| Jul 22, 2025 | 82.50p | 80.00p | 80.00p | 82.50p | 10,000 |
| Jul 21, 2025 | 82.50p | 85.00p | 85.00p | 82.50p | 1 |
| Jul 18, 2025 | 82.50p | 85.00p | 80.00p | 82.50p | 6,246 |
| Jul 17, 2025 | 82.50p | 82.50p | 82.50p | 82.50p | 4 |
| Jul 16, 2025 | 82.50p | 85.00p | 80.00p | 82.50p | 1,253 |
| Jul 9, 2025 | 82.50p | 80.50p | 80.50p | 82.50p | 1 |
| Jun 27, 2025 | 86.50p | 84.10p | 83.00p | 85.50p | 3,194 |
| Jun 26, 2025 | 86.50p | 84.10p | 84.10p | 86.50p | 2,388 |
| Jun 24, 2025 | 87.00p | 85.05p | 85.00p | 86.50p | 7,222 |
| Jun 20, 2025 | 87.00p | 87.30p | 87.28p | 87.00p | 5,841 |
| Jun 18, 2025 | 87.00p | 85.00p | 85.00p | 87.00p | 1 |
| Jun 13, 2025 | 87.00p | 87.00p | 87.00p | 87.00p | 4 |
| Jun 12, 2025 | 87.00p | 87.30p | 87.30p | 87.00p | 1,134 |
| Jun 11, 2025 | 87.00p | 85.00p | 85.00p | 87.00p | 4 |
| Jun 10, 2025 | 87.00p | 85.00p | 85.00p | 87.00p | 0 |
| Jun 6, 2025 | 87.00p | 85.00p | 85.00p | 87.00p | 45 |
| Jun 4, 2025 | 87.00p | 85.00p | 85.00p | 87.00p | 230 |
| Jun 2, 2025 | 87.00p | 85.00p | 85.00p | 87.00p | 2,500 |
| May 29, 2025 | 86.50p | 85.00p | 85.00p | 87.00p | 10,000 |
| May 27, 2025 | 86.50p | 87.75p | 87.75p | 86.50p | 4,558 |
| May 22, 2025 | 85.50p | 85.60p | 84.00p | 86.50p | 14,006 |
| May 19, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 48 |
| May 16, 2025 | 85.50p | 83.10p | 83.10p | 85.50p | 843 |
| May 14, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 2,547 |
| May 9, 2025 | 85.50p | 88.00p | 83.00p | 85.50p | 1 |
| May 7, 2025 | 85.50p | 88.00p | 81.50p | 85.50p | 1 |
| May 6, 2025 | 85.50p | 81.50p | 81.50p | 85.50p | 2 |
| May 1, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 3 |
| Apr 29, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 1 |
| Apr 24, 2025 | 85.50p | 88.00p | 88.00p | 85.50p | 10 |
| Apr 23, 2025 | 85.50p | 83.20p | 83.00p | 85.50p | 113 |
| Apr 22, 2025 | 85.50p | 83.10p | 83.00p | 85.50p | 2,107 |
| Apr 17, 2025 | 85.50p | 88.00p | 88.00p | 85.50p | 1 |
| Apr 16, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 0 |
| Apr 15, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 0 |
| Apr 11, 2025 | 85.50p | 83.10p | 83.00p | 85.50p | 566 |
| Apr 10, 2025 | 85.50p | 86.10p | 86.10p | 85.50p | 8,080 |
| Apr 4, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 241 |
| Mar 27, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 82 |
| Mar 26, 2025 | 85.50p | 83.00p | 83.00p | 85.50p | 156 |
| Mar 14, 2025 | 87.50p | 85.00p | 84.00p | 85.50p | 11,616 |
| Mar 12, 2025 | 87.50p | 85.00p | 85.00p | 87.50p | 589 |
| Mar 11, 2025 | 87.50p | 85.05p | 85.05p | 87.50p | 5,474 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,655.00 | 8.88 |
| Vistry Group PLC | 616.00 | 4.44 |
| Diageo PLC | 1,983.50 | 4.18 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Harbour Energy PLC | 204.20 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.40 | -10.22 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,652.00 | -6.88 |
| Glencore PLC | 284.75 | -5.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.