Venture Life Group plc (AIM:VLG)
London · Delayed Price · Currency is GBP · Price in GBX 68.00
-0.25 (-0.37%)
At close: Mar 26, 2026
Venture Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | -0.37% | 104,427 |
| Mar 25, 2026 | 68.00 | 69.00 | 67.00 | 68.25 | 68.25 | 0.37% | 423,713 |
| Mar 24, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 55,711 |
| Mar 23, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 324,973 |
| Mar 20, 2026 | 68.50 | 69.00 | 67.26 | 68.00 | 68.00 | -0.73% | 343,551 |
| Mar 19, 2026 | 68.50 | 68.58 | 68.00 | 68.50 | 68.50 | - | 213,819 |
| Mar 18, 2026 | 68.50 | 68.70 | 68.02 | 68.50 | 68.50 | - | 49,404 |
| Mar 17, 2026 | 68.00 | 69.00 | 67.50 | 68.50 | 68.50 | - | 148,037 |
| Mar 16, 2026 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | -0.36% | 166,674 |
| Mar 13, 2026 | 68.50 | 69.00 | 68.21 | 68.75 | 68.75 | - | 95,445 |
| Mar 12, 2026 | 68.50 | 69.00 | 67.00 | 68.75 | 68.75 | - | 134,114 |
| Mar 11, 2026 | 68.50 | 69.00 | 68.60 | 68.75 | 68.75 | 1.10% | 63,465 |
| Mar 10, 2026 | 68.00 | 69.00 | 67.23 | 68.00 | 68.00 | 0.74% | 79,616 |
| Mar 9, 2026 | 68.00 | 69.00 | 67.00 | 67.50 | 67.50 | 0.75% | 199,266 |
| Mar 6, 2026 | 68.50 | 69.00 | 67.00 | 67.00 | 67.00 | -2.19% | 100,058 |
| Mar 5, 2026 | 68.75 | 69.00 | 68.00 | 68.50 | 68.50 | -0.36% | 146,851 |
| Mar 4, 2026 | 68.50 | 69.00 | 68.00 | 68.75 | 68.75 | 0.36% | 170,884 |
| Mar 3, 2026 | 68.75 | 69.00 | 67.52 | 68.50 | 68.50 | -0.36% | 225,078 |
| Mar 2, 2026 | 69.25 | 70.00 | 68.00 | 68.75 | 68.75 | -0.72% | 217,322 |
| Feb 27, 2026 | 69.25 | 70.00 | 68.58 | 69.25 | 69.25 | -0.36% | 164,901 |
| Feb 26, 2026 | 69.75 | 70.00 | 69.00 | 69.50 | 69.50 | -0.36% | 115,929 |
| Feb 25, 2026 | 69.50 | 70.00 | 69.00 | 69.75 | 69.75 | 0.36% | 113,448 |
| Feb 24, 2026 | 70.25 | 71.00 | 68.55 | 69.50 | 69.50 | -1.07% | 201,301 |
| Feb 23, 2026 | 69.50 | 71.00 | 69.00 | 70.25 | 70.25 | 1.08% | 88,100 |
| Feb 20, 2026 | 70.00 | 70.25 | 68.45 | 69.50 | 69.50 | -0.71% | 136,303 |
| Feb 19, 2026 | 70.25 | 71.00 | 69.42 | 70.00 | 70.00 | -0.36% | 230,006 |
| Feb 18, 2026 | 70.00 | 71.00 | 69.36 | 70.25 | 70.25 | - | 50,275 |
| Feb 17, 2026 | 69.00 | 71.00 | 69.36 | 70.25 | 70.25 | 1.81% | 321,771 |
| Feb 16, 2026 | 70.50 | 71.00 | 68.72 | 69.00 | 69.00 | -2.13% | 184,672 |
| Feb 13, 2026 | 70.50 | 71.00 | 70.00 | 70.50 | 70.50 | - | 158,111 |
| Feb 12, 2026 | 71.00 | 72.00 | 70.00 | 70.50 | 70.50 | -0.70% | 324,342 |
| Feb 11, 2026 | 70.25 | 72.00 | 70.38 | 71.00 | 71.00 | 1.07% | 3,070,823 |
| Feb 10, 2026 | 70.25 | 71.00 | 69.50 | 70.25 | 70.25 | -0.35% | 181,167 |
| Feb 9, 2026 | 69.50 | 71.00 | 69.55 | 70.50 | 70.50 | 1.44% | 601,442 |
| Feb 6, 2026 | 67.50 | 71.00 | 67.70 | 69.50 | 69.50 | 2.96% | 1,179,148 |
| Feb 5, 2026 | 67.50 | 68.00 | 67.00 | 67.50 | 67.50 | - | 228,482 |
| Feb 4, 2026 | 67.50 | 67.80 | 67.00 | 67.50 | 67.50 | - | 242,718 |
| Feb 3, 2026 | 67.50 | 67.50 | 67.00 | 67.50 | 67.50 | - | 432,828 |
| Feb 2, 2026 | 66.50 | 68.00 | 66.78 | 67.50 | 67.50 | 1.50% | 75,096 |
| Jan 30, 2026 | 67.25 | 68.00 | 66.00 | 66.50 | 66.50 | -2.21% | 52,803 |
| Jan 29, 2026 | 67.50 | 68.00 | 66.50 | 68.00 | 68.00 | 0.74% | 497,428 |
| Jan 28, 2026 | 67.50 | 68.00 | 67.00 | 67.50 | 67.50 | -0.74% | 406,938 |
| Jan 27, 2026 | 67.25 | 68.00 | 67.00 | 68.00 | 68.00 | 1.12% | 360,087 |
| Jan 26, 2026 | 67.25 | 68.00 | 65.00 | 67.25 | 67.25 | 2.28% | 436,288 |
| Jan 23, 2026 | 65.75 | 66.00 | 65.50 | 65.75 | 65.75 | - | 472,122 |
| Jan 22, 2026 | 65.50 | 66.00 | 65.00 | 65.75 | 65.75 | 0.38% | 171,376 |
| Jan 21, 2026 | 64.75 | 66.00 | 64.50 | 65.50 | 65.50 | 1.16% | 227,405 |
| Jan 20, 2026 | 64.50 | 65.90 | 64.31 | 64.75 | 64.75 | 1.17% | 199,035 |
| Jan 19, 2026 | 67.50 | 68.00 | 64.00 | 64.00 | 64.00 | -5.54% | 196,296 |
| Jan 16, 2026 | 67.50 | 68.00 | 67.00 | 67.75 | 67.75 | 0.37% | 496,956 |