Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Volvo Car Ord (0AAK) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 22.095 22.505 20.44 21.815 14,321
13th Mar 2025 (Thu) 22.515 22.515 20.83 21.815 240,397
12th Mar 2025 (Wed) 24.04 24.04 22.24 22.46 114,008
11th Mar 2025 (Tue) 24.45 25.035 22.62 23.52 134,841
10th Mar 2025 (Mon) 22.895 24.40 21.18 24.40 761,968
7th Mar 2025 (Fri) 21.315 22.605 19.72 22.605 210,893
6th Mar 2025 (Thu) 21.92 22.255 20.28 21.2775 94,940
5th Mar 2025 (Wed) 21.2475 21.91 19.655 21.545 128,509
4th Mar 2025 (Tue) 21.805 21.805 20.17 20.84 185,247
3rd Mar 2025 (Mon) 22.71 23.07 21.01 22.375 394,386
28th Feb 2025 (Fri) 22.98 23.325 21.26 22.98 119,627
27th Feb 2025 (Thu) 23.965 24.335 22.17 23.165 280,194
26th Feb 2025 (Wed) 23.965 24.69 22.17 24.31 231,643
25th Feb 2025 (Tue) 24.05 24.05 22.25 23.66 301,603
24th Feb 2025 (Mon) 23.92 24.28 22.13 24.28 114,508
21st Feb 2025 (Fri) 23.07 23.435 21.34 23.435 159,485
20th Feb 2025 (Thu) 23.435 23.78 21.68 23.08 208,271
19th Feb 2025 (Wed) 23.64 23.985 21.87 23.63 229,315
18th Feb 2025 (Tue) 23.855 23.855 22.07 23.50 303,736
17th Feb 2025 (Mon) 23.08 23.77 21.35 23.77 287,110
14th Feb 2025 (Fri) 22.255 23.25 20.59 23.25 90,209
13th Feb 2025 (Thu) 20.925 22.18 19.36 22.18 409,205
12th Feb 2025 (Wed) 21.275 21.275 19.68 21.275 952,185
11th Feb 2025 (Tue) 21.0825 21.25 19.505 21.25 294,758
10th Feb 2025 (Mon) 20.9975 21.3125 19.425 20.9775 203,317
7th Feb 2025 (Fri) 20.85 21.1725 19.29 21.1725 163,261
6th Feb 2025 (Thu) 22.06 22.46 20.41 21.0925 638,508
5th Feb 2025 (Wed) 23.51 23.74 21.75 23.74 48,561
4th Feb 2025 (Tue) 24.105 24.105 22.30 23.38 161,714
3rd Feb 2025 (Mon) 23.545 23.91 21.78 23.91 2,276,429
31st Jan 2025 (Fri) 26.43 26.43 24.45 25.26 105,801
30th Jan 2025 (Thu) 25.975 26.365 24.03 26.345 87,789
29th Jan 2025 (Wed) 25.445 25.805 23.54 25.805 82,935
28th Jan 2025 (Tue) 24.68 25.805 22.83 25.425 152,691
27th Jan 2025 (Mon) 23.66 24.385 21.89 24.385 88,591
24th Jan 2025 (Fri) 23.725 24.45 21.95 23.715 113,013
23rd Jan 2025 (Thu) 23.325 23.685 21.58 23.685 65,455
22nd Jan 2025 (Wed) 23.25 23.25 21.51 23.23 66,950
21st Jan 2025 (Tue) 23.055 23.08 21.33 23.08 57,743
20th Jan 2025 (Mon) 23.155 23.155 21.42 23.155 88,832
17th Jan 2025 (Fri) 22.915 23.25 21.20 23.25 68,108
16th Jan 2025 (Thu) 24.525 24.525 22.69 22.735 82,002
15th Jan 2025 (Wed) 24.02 24.735 22.22 24.365 43,197
14th Jan 2025 (Tue) 23.35 24.02 21.60 24.02 88,536
FTSE 100 Latest
Value8,605.17
Change62.61