Venture Life Group plc (AIM:VLG)
London · Delayed Price · Currency is GBP · Price in GBX 66.00
-0.25 (-0.38%)
Dec 31, 2025, 11:42 AM GMT+1
Venture Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 66.00 | 67.00 | 65.30 | 66.25 | 66.25 | 0.38% | 508,347 |
| Dec 18, 2025 | 65.00 | 67.00 | 64.55 | 66.00 | 66.00 | 1.54% | 406,942 |
| Dec 17, 2025 | 64.00 | 65.89 | 63.90 | 65.00 | 65.00 | 1.56% | 225,955 |
| Dec 16, 2025 | 61.75 | 64.00 | 61.50 | 64.00 | 64.00 | 3.64% | 370,829 |
| Dec 15, 2025 | 61.50 | 62.00 | 61.10 | 61.75 | 61.75 | - | 223,269 |
| Dec 12, 2025 | 61.75 | 62.00 | 61.50 | 61.75 | 61.75 | - | 169,261 |
| Dec 11, 2025 | 61.75 | 62.00 | 61.50 | 61.75 | 61.75 | - | 272,746 |
| Dec 10, 2025 | 61.75 | 62.00 | 61.51 | 61.75 | 61.75 | - | 62,041 |
| Dec 9, 2025 | 60.50 | 62.00 | 60.00 | 61.75 | 61.75 | 2.07% | 326,165 |
| Dec 8, 2025 | 61.50 | 62.00 | 59.36 | 60.50 | 60.50 | -1.63% | 67,192 |
| Dec 5, 2025 | 61.50 | 61.20 | 61.00 | 61.50 | 61.50 | - | 94,943 |
| Dec 4, 2025 | 61.25 | 62.00 | 61.00 | 61.50 | 61.50 | 1.65% | 62,262 |
| Dec 3, 2025 | 61.00 | 62.00 | 60.50 | 60.50 | 60.50 | -0.82% | 20,583 |
| Dec 2, 2025 | 61.00 | 61.50 | 60.50 | 61.00 | 61.00 | - | 66,567 |
| Dec 1, 2025 | 61.00 | 62.00 | 60.46 | 61.00 | 61.00 | - | 396,907 |
| Nov 28, 2025 | 61.00 | 62.00 | 59.15 | 61.00 | 61.00 | - | 213,422 |
| Nov 27, 2025 | 58.75 | 61.00 | 58.50 | 61.00 | 61.00 | 3.83% | 49,315 |
| Nov 26, 2025 | 58.50 | 59.00 | 58.50 | 58.75 | 58.75 | 0.43% | 57,522 |
| Nov 25, 2025 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - | 50,452 |
| Nov 24, 2025 | 58.50 | 59.00 | 57.20 | 58.50 | 58.50 | - | 237,986 |
| Nov 21, 2025 | 58.50 | 59.00 | 57.71 | 58.50 | 58.50 | -0.85% | 12,764 |
| Nov 20, 2025 | 58.00 | 59.80 | 57.10 | 59.00 | 59.00 | 1.72% | 157,419 |
| Nov 19, 2025 | 58.25 | 59.00 | 57.00 | 58.00 | 58.00 | -0.43% | 341,727 |
| Nov 18, 2025 | 60.50 | 60.95 | 58.00 | 58.25 | 58.25 | -3.72% | 252,079 |
| Nov 17, 2025 | 59.00 | 62.00 | 58.00 | 60.50 | 60.50 | 2.54% | 135,645 |
| Nov 14, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 338,670 |
| Nov 13, 2025 | 58.00 | 60.00 | 57.50 | 59.00 | 59.00 | 1.72% | 160,563 |
| Nov 12, 2025 | 54.50 | 58.98 | 54.90 | 58.00 | 58.00 | 6.42% | 227,607 |
| Nov 11, 2025 | 54.25 | 55.00 | 53.47 | 54.50 | 54.50 | 0.46% | 209,988 |
| Nov 10, 2025 | 53.50 | 55.00 | 53.00 | 54.25 | 54.25 | 1.40% | 97,039 |
| Nov 7, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 22,014 |
| Nov 6, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 231,976 |
| Nov 5, 2025 | 53.50 | 53.78 | 53.25 | 53.50 | 53.50 | - | 33,627 |
| Nov 4, 2025 | 54.00 | 55.00 | 53.12 | 53.50 | 53.50 | -0.93% | 92,727 |
| Nov 3, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -3.57% | 31,437 |
| Oct 31, 2025 | 55.00 | 56.00 | 53.16 | 56.00 | 56.00 | 1.82% | 231,565 |
| Oct 30, 2025 | 54.00 | 55.28 | 53.76 | 55.00 | 55.00 | 1.85% | 205,836 |
| Oct 29, 2025 | 53.50 | 54.48 | 53.15 | 54.00 | 54.00 | 0.93% | 208,990 |
| Oct 28, 2025 | 55.00 | 54.98 | 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 | 54.75 | 54.75 | 55.00 | 55.00 | - | 4,745 |
| Oct 22, 2025 | 55.50 | 56.49 | 54.00 | 55.00 | 55.00 | -0.90% | 53,257 |
| Oct 21, 2025 | 55.50 | 57.00 | 54.47 | 55.50 | 55.50 | - | 109,118 |