1. Share Prices

  2. Solvonis Therapeutics PLC (SVNS)

0.29p+0.02 (+8.21%)12 Sep 2025, 16:26
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
Sep 12, 20250.27p0.31p0.26p0.29p95,509,500
Sep 11, 20250.28p0.28p0.26p0.27p61,412,954
Sep 10, 20250.24p0.29p0.24p0.28p162,434,481
Sep 9, 20250.26p0.27p0.24p0.24p40,812,376
Sep 8, 20250.26p0.27p0.25p0.26p93,422,647
Sep 5, 20250.26p0.27p0.25p0.25p52,669,339
Sep 4, 20250.27p0.27p0.25p0.26p65,333,926
Sep 3, 20250.28p0.28p0.26p0.27p34,877,247
Sep 2, 20250.27p0.31p0.25p0.28p145,270,791
Sep 1, 20250.27p0.27p0.25p0.26p65,266,517
Aug 29, 20250.29p0.30p0.26p0.28p77,673,239
Aug 28, 20250.28p0.30p0.28p0.28p44,634,882
Aug 27, 20250.28p0.29p0.28p0.28p17,072,289
Aug 26, 20250.30p0.31p0.27p0.29p98,983,598
Aug 22, 20250.31p0.32p0.29p0.30p74,646,294
Aug 21, 20250.29p0.32p0.29p0.31p39,966,389
Aug 20, 20250.30p0.31p0.29p0.29p57,535,443
Aug 19, 20250.33p0.32p0.30p0.30p39,159,760
Aug 18, 20250.34p0.35p0.32p0.33p107,851,258
Aug 15, 20250.36p0.37p0.33p0.34p78,225,531
Aug 14, 20250.38p0.38p0.31p0.31p68,427,520
Aug 13, 20250.36p0.39p0.35p0.38p119,155,027
Aug 12, 20250.34p0.38p0.33p0.37p163,031,870
Aug 11, 20250.33p0.34p0.31p0.33p15,608,277
Aug 8, 20250.30p0.35p0.31p0.33p72,124,728
Aug 7, 20250.28p0.32p0.28p0.30p58,285,277
Aug 6, 20250.29p0.30p0.28p0.28p77,278,050
Aug 5, 20250.30p0.31p0.28p0.29p59,502,142
Aug 4, 20250.31p0.32p0.29p0.30p33,336,476
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.