ValiRx plc (AIM:VAL)
London · Delayed Price · Currency is GBP · Price in GBX 0.1550
-0.0050 (-3.13%)
Jul 6, 2026, 4:45 PM GMT
ValiRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 3,154,434 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 5,409,883 |
| Jul 2, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 1,081,750 |
| Jul 1, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 611,813 |
| Jun 30, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,484,049 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 5,939,194 |
| Jun 26, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 10,106,723 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 599,320 |
| Jun 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 4,179,809 |
| Jun 23, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 7,430,772 |
| Jun 22, 2026 | 0.19 | 0.18 | 0.16 | 0.17 | 0.17 | -8.11% | 12,977,389 |
| Jun 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,380,599 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 956,354 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 220,348 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 16,767,020 |
| Jun 15, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,723,292 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 48,115,610 |
| Jun 11, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 15,110,910 |
| Jun 10, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 3,327,371 |
| Jun 9, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 92,433 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 6,441,816 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 4,560,465 |
| Jun 4, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 5,887,280 |
| Jun 3, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 5,367,104 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 8,820,195 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 82,511,200 |
| May 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,244,174 |
| May 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 13,136,150 |
| May 27, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 41,515,760 |
| May 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 6,161,493 |
| May 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 14,091,690 |
| May 21, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 82,364,520 |
| May 20, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 2,190,734 |
| May 19, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 7,983,313 |
| May 18, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 7,251,417 |
| May 15, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -17.01% | 51,898,830 |
| May 14, 2026 | 0.27 | 0.28 | 0.23 | 0.24 | 0.24 | -10.74% | 22,845,440 |
| May 13, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 4,788,559 |
| May 12, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 5.66% | 2,128,267 |
| May 11, 2026 | 0.27 | 0.31 | 0.25 | 0.27 | 0.27 | - | 13,367,730 |
| May 8, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 1,510,081 |
| May 7, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 934,130 |
| May 6, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 2,202,256 |
| May 5, 2026 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -5.36% | 6,503,415 |
| May 1, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,092,758 |
| Apr 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 13,122 |
| Apr 29, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 448,306 |
| Apr 28, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 7,639 |
| Apr 27, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 567,980 |
| Apr 24, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 447,273 |