Venture Life Group plc (AIM:VLG)
London · Delayed Price · Currency is GBP · Price in GBX 68.12
-0.63 (-0.92%)
Mar 5, 2026, 12:02 PM GMT
Venture Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 68.05 | 69.00 | 68.00 | 68.05 | - | -0.66% | 90,455 |
| Mar 3, 2026 | 68.75 | 69.00 | 67.52 | 68.50 | 68.50 | -0.36% | 225,078 |
| Mar 2, 2026 | 69.10 | 70.00 | 68.00 | 68.75 | 68.75 | -0.72% | 217,321 |
| 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 | 69.45 | 69.00 | 68.50 | 69.50 | 69.50 | -0.71% | 136,302 |
| 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 | 70.20 | 70.00 | 70.00 | 69.00 | 69.00 | -2.13% | 184,673 |
| 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 | 70.75 | 71.00 | 69.50 | 70.25 | 70.25 | -0.35% | 151,168 |
| 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 | 67.30 | 68.00 | 67.00 | 67.50 | 67.50 | -0.74% | 156,937 |
| 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% | 119,548 |
| Jan 21, 2026 | 64.75 | 66.00 | 64.50 | 65.50 | 65.50 | 1.16% | 227,405 |
| Jan 20, 2026 | 64.31 | 65.00 | 65.00 | 64.75 | 64.75 | 1.17% | 153,987 |
| 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% | 446,956 |
| Jan 15, 2026 | 67.25 | 68.00 | 66.61 | 67.50 | 67.50 | 0.37% | 624,652 |
| Jan 14, 2026 | 67.00 | 68.00 | 63.00 | 67.25 | 67.25 | 0.37% | 197,386 |
| Jan 13, 2026 | 67.25 | 68.00 | 66.60 | 67.00 | 67.00 | -0.37% | 99,197 |
| Jan 12, 2026 | 67.00 | 68.00 | 66.25 | 67.25 | 67.25 | 0.37% | 226,597 |
| Jan 9, 2026 | 66.25 | 68.00 | 66.00 | 67.00 | 67.00 | 1.13% | 652,940 |
| Jan 8, 2026 | 67.25 | 68.00 | 65.66 | 66.25 | 66.25 | -1.49% | 391,104 |
| Jan 7, 2026 | 67.25 | 67.15 | 66.50 | 67.25 | 67.25 | - | 551,096 |
| Jan 6, 2026 | 66.75 | 68.00 | 66.50 | 67.25 | 67.25 | 0.75% | 504,180 |
| Jan 5, 2026 | 66.00 | 67.00 | 65.12 | 66.75 | 66.75 | 1.91% | 146,354 |
| Jan 2, 2026 | 66.00 | 67.00 | 65.12 | 65.50 | 65.50 | -0.76% | 63,785 |
| Dec 31, 2025 | 66.00 | 66.20 | 65.26 | 66.00 | 66.00 | -0.38% | 98,918 |
| Dec 30, 2025 | 66.00 | 67.00 | 65.00 | 66.25 | 66.25 | 1.15% | 189,882 |
| Dec 29, 2025 | 65.50 | 67.00 | 64.25 | 65.50 | 65.50 | - | 315,145 |
| Dec 24, 2025 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | - | 8,348 |
| Dec 23, 2025 | 66.00 | 67.00 | 65.00 | 65.50 | 65.50 | -0.76% | 318,807 |
| Dec 22, 2025 | 66.25 | 67.00 | 65.00 | 66.00 | 66.00 | -0.38% | 424,319 |