Venture Life Group plc (AIM:VLG)
London · Delayed Price · Currency is GBP · Price in GBX 55.50
+2.00 (3.74%)
Oct 10, 2025, 6:39 PM GMT+1
Venture Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 53.50 | 55.90 | 53.50 | 55.50 | 55.50 | 3.74% | 133,770 |
| Oct 9, 2025 | 53.50 | 54.00 | 52.00 | 53.50 | 53.50 | - | 163,912 |
| Oct 8, 2025 | 53.50 | 53.80 | 53.01 | 53.50 | 53.50 | - | 313,318 |
| Oct 7, 2025 | 53.50 | 53.65 | 53.00 | 53.50 | 53.50 | - | 191,318 |
| Oct 6, 2025 | 56.00 | 56.55 | 53.26 | 53.50 | 53.50 | -4.46% | 561,169 |
| Oct 3, 2025 | 56.00 | 56.37 | 55.00 | 56.00 | 56.00 | - | 648,933 |
| Oct 2, 2025 | 55.50 | 56.56 | 55.11 | 56.00 | 56.00 | 0.90% | 313,877 |
| Oct 1, 2025 | 55.50 | 57.50 | 55.17 | 55.50 | 55.50 | -0.89% | 324,143 |
| Sep 30, 2025 | 56.00 | 58.88 | 54.35 | 56.00 | 56.00 | 1.82% | 1,211,320 |
| Sep 29, 2025 | 54.11 | 55.20 | 54.00 | 55.00 | 55.00 | - | 64,063 |
| Sep 26, 2025 | 55.00 | 55.49 | 54.00 | 55.00 | 55.00 | -0.90% | 157,579 |
| Sep 25, 2025 | 55.50 | 56.00 | 54.13 | 55.50 | 55.50 | 0.91% | 218,656 |
| Sep 24, 2025 | 55.50 | 55.80 | 55.00 | 55.00 | 55.00 | -0.90% | 199,091 |
| Sep 23, 2025 | 55.50 | 55.95 | 55.00 | 55.50 | 55.50 | - | 90,950 |
| Sep 22, 2025 | 57.00 | 57.40 | 55.01 | 55.50 | 55.50 | -2.63% | 82,658 |
| Sep 19, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 36,245 |
| Sep 18, 2025 | 56.25 | 57.48 | 56.15 | 57.00 | 57.00 | 1.33% | 30,977 |
| Sep 17, 2025 | 56.25 | 57.50 | 55.13 | 56.25 | 56.25 | - | 138,609 |
| Sep 16, 2025 | 57.00 | 59.00 | 56.00 | 56.25 | 56.25 | -1.32% | 176,506 |
| Sep 15, 2025 | 58.00 | 59.22 | 57.00 | 57.00 | 57.00 | -1.72% | 129,254 |
| Sep 12, 2025 | 58.00 | 58.48 | 56.00 | 58.00 | 58.00 | -1.69% | 48,673 |
| Sep 11, 2025 | 59.00 | 59.53 | 58.00 | 59.00 | 59.00 | -0.84% | 101,487 |
| Sep 10, 2025 | 59.50 | 59.50 | 58.61 | 59.50 | 59.50 | - | 55,824 |
| Sep 9, 2025 | 59.50 | 60.35 | 58.58 | 59.50 | 59.50 | - | 24,524 |
| Sep 8, 2025 | 59.50 | 59.90 | 58.38 | 59.50 | 59.50 | - | 41,847 |
| Sep 5, 2025 | 59.50 | 59.92 | 58.36 | 59.50 | 59.50 | - | 68,405 |
| Sep 4, 2025 | 60.00 | 60.28 | 58.31 | 59.50 | 59.50 | -0.83% | 140,109 |
| Sep 3, 2025 | 59.30 | 60.49 | 59.05 | 60.00 | 60.00 | - | 70,219 |
| Sep 2, 2025 | 61.50 | 61.50 | 59.55 | 60.00 | 60.00 | -2.44% | 240,440 |
| Sep 1, 2025 | 59.98 | 62.40 | 59.25 | 61.50 | 61.50 | 4.24% | 731,701 |
| Aug 29, 2025 | 56.74 | 60.00 | 56.50 | 59.00 | 59.00 | 4.42% | 347,815 |
| Aug 28, 2025 | 56.41 | 57.00 | 56.00 | 56.50 | 56.50 | -0.88% | 148,286 |
| Aug 27, 2025 | 57.00 | 57.25 | 56.33 | 57.00 | 57.00 | - | 111,866 |
| Aug 26, 2025 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | -0.87% | 43,719 |
| Aug 22, 2025 | 58.87 | 58.87 | 56.26 | 57.50 | 57.50 | -0.86% | 73,429 |
| Aug 21, 2025 | 58.63 | 59.29 | 57.00 | 58.00 | 58.00 | -1.69% | 139,553 |
| Aug 20, 2025 | 58.61 | 59.90 | 58.00 | 59.00 | 59.00 | - | 242,831 |
| Aug 19, 2025 | 58.65 | 60.90 | 57.50 | 59.00 | 59.00 | 1.72% | 206,237 |
| Aug 18, 2025 | 58.68 | 58.94 | 57.50 | 58.00 | 58.00 | -1.69% | 197,859 |
| Aug 15, 2025 | 59.56 | 59.88 | 57.26 | 59.00 | 59.00 | -0.84% | 102,290 |
| Aug 14, 2025 | 59.00 | 60.00 | 57.52 | 59.50 | 59.50 | - | 176,374 |
| Aug 13, 2025 | 58.39 | 60.50 | 58.00 | 59.50 | 59.50 | -1.24% | 181,027 |
| Aug 12, 2025 | 62.70 | 63.00 | 60.00 | 60.25 | 60.25 | -2.43% | 130,032 |
| Aug 11, 2025 | 63.00 | 63.00 | 60.25 | 61.75 | 61.75 | -5.73% | 431,067 |
| Aug 8, 2025 | 64.30 | 65.50 | 60.21 | 65.50 | 65.50 | 3.15% | 531,034 |
| Aug 7, 2025 | 64.70 | 65.00 | 62.50 | 63.50 | 63.50 | -1.55% | 79,142 |
| Aug 6, 2025 | 63.85 | 65.00 | 63.42 | 64.50 | 64.50 | 0.78% | 36,295 |
| Aug 5, 2025 | 64.60 | 66.00 | 63.83 | 64.00 | 64.00 | - | 521,535 |
| Aug 4, 2025 | 60.88 | 65.00 | 60.88 | 64.00 | 64.00 | 4.49% | 547,348 |
| Aug 1, 2025 | 60.70 | 63.00 | 60.68 | 61.25 | 61.25 | 2.08% | 263,273 |