Close
Company Search
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!

Rezolve Ai Plc (RZLVW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.02 1.05 1.02 1.055 2,228
2nd Apr 2026 (Thu) 1.02 1.05 1.02 1.055 2,228
1st Apr 2026 (Wed) 0.9994 1.10 0.9962 1.07 14,972
31st Mar 2026 (Tue) 0.93 0.9596 0.8467 0.8625 900
30th Mar 2026 (Mon) 0.95 0.9996 0.95 0.93 8,433
27th Mar 2026 (Fri) 0.86 0.86 0.83 0.83 0
26th Mar 2026 (Thu) 0.86 0.86 0.86 0.86 100
25th Mar 2026 (Wed) 0.95 0.95 0.825 0.8725 100
24th Mar 2026 (Tue) 0.80 0.96 0.79 0.96 500
23rd Mar 2026 (Mon) 0.8301 0.90 0.81 0.9355 10
20th Mar 2026 (Fri) 0.8378 0.8378 0.81 0.83 383
19th Mar 2026 (Thu) 0.9241 0.944 0.9241 0.944 1
18th Mar 2026 (Wed) 0.9241 0.9241 0.9241 0.9184 205
17th Mar 2026 (Tue) 0.92 0.92 0.8864 0.90 933
16th Mar 2026 (Mon) 1.00 1.00 0.92 0.92 11,884
13th Mar 2026 (Fri) 1.00 1.00 0.85 0.87 1,996
12th Mar 2026 (Thu) 0.989 0.989 0.989 1.0001 9
11th Mar 2026 (Wed) 0.9925 0.995 0.9925 0.9999 247
10th Mar 2026 (Tue) 1.05 1.09 1.03 1.04 100
9th Mar 2026 (Mon) 0.98 0.98 0.97 0.97 17
6th Mar 2026 (Fri) 1.02 1.02 0.9001 0.99 2,725
5th Mar 2026 (Thu) 1.09 1.09 0.9019 0.97 1,772
4th Mar 2026 (Wed) 1.06 1.06 1.01 0.99 300
3rd Mar 2026 (Tue) 0.855 1.02 0.835 0.8572 3,350
2nd Mar 2026 (Mon) 0.87 0.88 0.87 0.8201 400
27th Feb 2026 (Fri) 0.935 0.96 0.75 0.83 9,573
26th Feb 2026 (Thu) 0.7631 0.8327 0.7631 0.80 311
25th Feb 2026 (Wed) 0.80 0.80 0.80 0.80 0
24th Feb 2026 (Tue) 0.80 0.80 0.78 0.78 0
23rd Feb 2026 (Mon) 0.80 0.80 0.7975 0.78 480
20th Feb 2026 (Fri) 0.8825 0.8825 0.7601 0.7804 750
19th Feb 2026 (Thu) 0.90 0.90 0.90 0.8699 300
18th Feb 2026 (Wed) 0.99 0.99 0.92 0.8999 500
17th Feb 2026 (Tue) 0.87 0.87 0.801 0.93 443
16th Feb 2026 (Mon) 0.9049 1.01 0.885 0.885 3,438
13th Feb 2026 (Fri) 0.9049 1.01 0.885 0.885 3,438
12th Feb 2026 (Thu) 0.98 1.01 0.78 0.8798 301
11th Feb 2026 (Wed) 1.00 1.00 1.00 0.9688 50
10th Feb 2026 (Tue) 0.96 1.03 0.9253 1.03 1,400
9th Feb 2026 (Mon) 1.03 1.03 1.00 1.05 200
6th Feb 2026 (Fri) 0.93 1.00 0.93 1.02 3,621
5th Feb 2026 (Thu) 0.945 0.945 0.80 0.80 4,775
FTSE 100 Latest
Value10,436.29
Change71.50