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
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
4th Feb 2026 (Wed) 0.95 0.95 0.92 0.9001 2,308
3rd Feb 2026 (Tue) 0.981 0.981 0.9297 0.99 1,006
2nd Feb 2026 (Mon) 0.981 1.05 0.981 1.0402 3,774
30th Jan 2026 (Fri) 1.05 1.05 1.00 1.05 11
29th Jan 2026 (Thu) 1.25 1.25 1.13 1.17 2,801
28th Jan 2026 (Wed) 1.34 1.34 1.25 1.2608 3,021
27th Jan 2026 (Tue) 1.35 1.35 1.12 1.2608 1,338
26th Jan 2026 (Mon) 1.38 1.38 1.23 1.2431 1,622
23rd Jan 2026 (Fri) 1.55 1.55 1.27 1.37 1,111
22nd Jan 2026 (Thu) 1.58 1.66 1.58 1.6101 1,048
21st Jan 2026 (Wed) 1.66 1.66 1.55 1.60 1,095
20th Jan 2026 (Tue) 1.80 2.10 1.65 1.65 27,468
19th Jan 2026 (Mon) 1.95 2.10 1.91 1.98 7,117
16th Jan 2026 (Fri) 1.95 2.10 1.91 1.98 7,117
15th Jan 2026 (Thu) 1.70 2.07 1.70 2.00 32,409
14th Jan 2026 (Wed) 1.55 1.67 1.55 1.60 523
13th Jan 2026 (Tue) 1.48 1.64 1.45 1.64 15,151
12th Jan 2026 (Mon) 1.48 1.66 1.40 1.64 6,060
9th Jan 2026 (Fri) 1.41 1.42 1.30 1.37 4,364
8th Jan 2026 (Thu) 1.10 1.37 1.01 1.34 10,666
7th Jan 2026 (Wed) 1.08 1.09 1.02 1.07 902
6th Jan 2026 (Tue) 0.9562 0.9562 0.9562 0.99 884
5th Jan 2026 (Mon) 1.03 1.03 0.96 0.9599 3,324
2nd Jan 2026 (Fri) 0.94 1.00 0.94 0.98 3,164
1st Jan 2026 (Thu) 0.94 0.94 0.88 0.91 200
31st Dec 2025 (Wed) 0.94 0.94 0.88 0.91 200
30th Dec 2025 (Tue) 1.01 1.01 0.90 0.90 0
29th Dec 2025 (Mon) 1.01 1.04 0.90 0.90 10,418
26th Dec 2025 (Fri) 0.90 0.90 0.85 0.85 200
25th Dec 2025 (Thu) 0.87 0.87 0.8694 0.85 300
24th Dec 2025 (Wed) 0.87 0.87 0.8694 0.85 300
23rd Dec 2025 (Tue) 0.91 0.92 0.86 0.91 8,618
22nd Dec 2025 (Mon) 0.98 1.00 0.87 0.919 1,774
19th Dec 2025 (Fri) 0.82 0.89 0.734 0.84 1,286
18th Dec 2025 (Thu) 0.7626 0.7633 0.6901 0.7141 3,356
17th Dec 2025 (Wed) 1.03 1.03 0.6739 0.6829 3,140
16th Dec 2025 (Tue) 0.91 1.04 0.751 0.90 28,363
15th Dec 2025 (Mon) 0.82 0.82 0.6487 0.6572 10,429
12th Dec 2025 (Fri) 0.89 0.89 0.7538 0.8103 2,475
11th Dec 2025 (Thu) 0.928 0.928 0.89 0.89 8,371
10th Dec 2025 (Wed) 0.935 0.935 0.925 0.9625 1,434
9th Dec 2025 (Tue) 0.98 0.98 0.93 0.92 870
8th Dec 2025 (Mon) 0.94 0.9893 0.94 0.9502 672
FTSE 100 Latest
Value10,369.75
Change60.53