1. Share Prices

  2. Solvonis Therapeutics PLC (SVNS)

0.30p-0.01 (-3.23%)04 Aug 2025, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Solvonis Therapeutics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20250.31p0.32p0.30p0.31p26,462,231
Jul 31, 20250.30p0.32p0.29p0.31p38,414,011
Jul 30, 20250.31p0.31p0.29p0.30p19,845,465
Jul 29, 20250.30p0.32p0.28p0.31p109,477,498
Jul 28, 20250.33p0.33p0.30p0.30p37,025,307
Jul 25, 20250.28p0.33p0.28p0.33p116,967,585
Jul 24, 20250.28p0.29p0.27p0.28p49,291,034
Jul 23, 20250.28p0.29p0.25p0.28p100,594,946
Jul 22, 20250.32p0.33p0.28p0.28p62,567,218
Jul 21, 20250.29p0.31p0.28p0.30p99,152,391
Jul 18, 20250.32p0.35p0.31p0.32p68,134,940
Jul 17, 20250.33p0.34p0.30p0.32p92,957,723
Jul 16, 20250.36p0.36p0.30p0.33p175,904,271
Jul 15, 20250.35p0.37p0.34p0.36p102,740,862
Jul 14, 20250.33p0.38p0.33p0.36p181,460,825
Jul 11, 20250.30p0.35p0.30p0.33p149,063,212
Jul 10, 20250.28p0.30p0.27p0.29p31,953,233
Jul 9, 20250.27p0.29p0.26p0.28p32,770,371
Jul 8, 20250.26p0.27p0.25p0.27p73,788,879
Jul 7, 20250.29p0.30p0.25p0.26p149,004,551
Jul 4, 20250.29p0.31p0.28p0.29p172,948,874
Jul 3, 20250.28p0.32p0.28p0.30p285,888,644
Jul 2, 20250.26p0.30p0.24p0.29p144,894,056
Jul 1, 20250.24p0.29p0.23p0.27p282,783,255
Jun 30, 20250.22p0.26p0.21p0.24p198,347,544
Jun 27, 20250.20p0.24p0.19p0.21p201,223,813
Jun 26, 20250.18p0.20p0.18p0.19p87,736,119
Jun 25, 20250.18p0.19p0.17p0.18p40,088,697
Jun 24, 20250.19p0.20p0.18p0.18p31,608,020
Jun 23, 20250.18p0.21p0.17p0.19p121,498,499
Jun 20, 20250.17p0.18p0.17p0.17p64,075,467
Jun 19, 20250.18p0.19p0.17p0.17p77,881,998
Jun 18, 20250.19p0.19p0.17p0.18p31,714,611
Jun 17, 20250.20p0.20p0.18p0.19p57,085,753
Jun 16, 20250.19p0.25p0.18p0.21p406,793,868
Jun 13, 20250.19p0.20p0.18p0.19p98,659,253
Jun 12, 20250.17p0.20p0.17p0.19p182,502,606
Jun 11, 20250.17p0.19p0.16p0.17p320,895,805
Jun 10, 20250.14p0.17p0.14p0.16p124,555,047
Jun 9, 20250.14p0.15p0.14p0.14p129,567,023
Jun 6, 20250.14p0.15p0.13p0.14p137,144,501
Jun 5, 20250.14p0.14p0.13p0.14p52,459,340
Jun 4, 20250.14p0.13p0.13p0.14p16,974,603
Jun 3, 20250.13p0.14p0.13p0.13p187,375,517
Jun 2, 20250.13p0.13p0.13p0.13p23,663,449
May 30, 20250.13p0.14p0.13p0.13p21,263,522
May 29, 20250.14p0.14p0.13p0.13p23,892,558
May 28, 20250.13p0.15p0.13p0.13p168,337,869
May 27, 20250.13p0.13p0.13p0.13p51,461,509
May 23, 20250.13p0.14p0.13p0.13p48,383,268
123456
Showing 1 to 50 of 251

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.