Venture Life Group plc (AIM:VLG)
London · Delayed Price · Currency is GBP · Price in GBX 56.00
+1.00 (1.82%)
Oct 31, 2025, 4:35 PM GMT+1
Venture Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 55.00 | 56.00 | 53.16 | 56.00 | 56.00 | 1.82% | 231,564 |
| Oct 30, 2025 | 54.00 | 55.28 | 53.76 | 55.00 | 55.00 | 1.85% | 210,836 |
| Oct 29, 2025 | 53.50 | 54.48 | 53.15 | 54.00 | 54.00 | 0.93% | 234,990 |
| Oct 28, 2025 | 55.00 | 55.00 | 53.21 | 53.50 | 53.50 | -2.73% | 105,966 |
| Oct 27, 2025 | 55.50 | 57.00 | 54.30 | 55.00 | 55.00 | -0.90% | 164,953 |
| Oct 24, 2025 | 55.00 | 56.00 | 54.81 | 55.50 | 55.50 | 0.91% | 115,410 |
| Oct 23, 2025 | 55.00 | 55.00 | 54.75 | 55.00 | 55.00 | - | 4,745 |
| Oct 22, 2025 | 55.50 | 56.49 | 54.45 | 55.00 | 55.00 | -0.90% | 66,676 |
| Oct 21, 2025 | 57.00 | 57.00 | 54.47 | 55.50 | 55.50 | - | 109,118 |
| Oct 20, 2025 | 56.00 | 56.80 | 55.50 | 55.50 | 55.50 | -0.89% | 88,122 |
| Oct 17, 2025 | 56.25 | 58.00 | 55.50 | 56.00 | 56.00 | -2.18% | 80,664 |
| Oct 16, 2025 | 55.00 | 57.50 | 54.50 | 57.25 | 57.25 | 4.09% | 62,592 |
| Oct 15, 2025 | 55.00 | 55.50 | 54.50 | 55.00 | 55.00 | - | 108,758 |
| Oct 14, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 192,779 |
| Oct 13, 2025 | 55.50 | 56.40 | 54.00 | 55.00 | 55.00 | -0.90% | 235,286 |
| 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 |