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
19th Sep 2025 (Fri) 2.31 2.37 2.10 2.19 33,682
18th Sep 2025 (Thu) 2.55 2.55 2.37 2.36 12,649
17th Sep 2025 (Wed) 2.40 2.55 2.40 2.51 10,229
16th Sep 2025 (Tue) 3.00 3.00 2.53 2.74 18,749
15th Sep 2025 (Mon) 2.52 2.90 2.50 2.71 32,018
12th Sep 2025 (Fri) 2.77 2.90 2.26 2.33 34,005
11th Sep 2025 (Thu) 2.54 2.84 2.50 2.51 21,022
10th Sep 2025 (Wed) 1.79 2.87 1.73 2.36 35,759
9th Sep 2025 (Tue) 1.30 1.64 1.30 1.58 23,586
8th Sep 2025 (Mon) 1.06 1.27 1.04 1.2025 21,623
5th Sep 2025 (Fri) 1.08 1.08 1.01 1.05 6,510
4th Sep 2025 (Thu) 1.00 1.03 0.9899 1.03 9,990
3rd Sep 2025 (Wed) 0.9425 0.96 0.9325 0.96 4,873
2nd Sep 2025 (Tue) 0.90 0.9363 0.85 0.9056 6,445
1st Sep 2025 (Mon) 0.9225 0.946 0.89 0.90 2,281
29th Aug 2025 (Fri) 0.9225 0.946 0.89 0.90 2,281
28th Aug 2025 (Thu) 0.86 0.9472 0.80 0.87 41,566
27th Aug 2025 (Wed) 0.80 0.8225 0.76 0.8094 1,290
26th Aug 2025 (Tue) 0.8175 0.8175 0.8175 0.80 100
25th Aug 2025 (Mon) 0.7511 0.83 0.7511 0.8299 2,857
22nd Aug 2025 (Fri) 0.83 0.83 0.7075 0.812 3,906
21st Aug 2025 (Thu) 0.77 0.80 0.7515 0.80 952
20th Aug 2025 (Wed) 0.75 0.8219 0.75 0.785 300
19th Aug 2025 (Tue) 0.88 0.88 0.80 0.776 3,374
18th Aug 2025 (Mon) 0.76 0.77 0.75 0.7799 12,369
15th Aug 2025 (Fri) 0.725 0.74 0.725 0.74 146
14th Aug 2025 (Thu) 0.725 0.7398 0.725 0.7398 240
13th Aug 2025 (Wed) 0.725 0.75 0.725 0.75 272
12th Aug 2025 (Tue) 0.725 0.76 0.725 0.7425 1,013
11th Aug 2025 (Mon) 0.7399 0.77 0.70 0.7149 8,250
8th Aug 2025 (Fri) 0.7407 0.7407 0.6803 0.70 9,165
7th Aug 2025 (Thu) 0.666 0.7617 0.65 0.74 3,501
6th Aug 2025 (Wed) 0.7497 0.7497 0.73 0.7012 1,200
5th Aug 2025 (Tue) 0.755 0.755 0.74 0.7525 4,500
4th Aug 2025 (Mon) 0.6981 0.7169 0.6981 0.74 2,517
1st Aug 2025 (Fri) 0.6723 0.7183 0.6324 0.7057 9,663
31st Jul 2025 (Thu) 0.75 0.75 0.6756 0.75 6,275
30th Jul 2025 (Wed) 0.6701 0.68 0.67 0.68 3,068
29th Jul 2025 (Tue) 0.705 0.705 0.6701 0.6999 5,042
28th Jul 2025 (Mon) 0.74 0.75 0.7187 0.738 12,995
25th Jul 2025 (Fri) 0.70 0.76 0.6859 0.6606 4,400
24th Jul 2025 (Thu) 0.78 0.78 0.6736 0.6605 7,642
23rd Jul 2025 (Wed) 0.7275 0.7633 0.69 0.7351 12,379
22nd Jul 2025 (Tue) 0.65 0.675 0.63 0.669 2,901
FTSE 100 Latest
Value9,229.08
Change12.41