Venture Life Group plc (AIM:VLG)
London · Delayed Price · Currency is GBP · Price in GBX 57.50
-0.50 (-0.86%)
Aug 22, 2025, 4:35 PM GMT+1
Venture Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 57.95 | 61.80 | 57.78 | 60.00 | 60.00 | 3.45% | 656,994 |
| Jul 30, 2025 | 57.24 | 59.00 | 57.00 | 58.00 | 58.00 | - | 111,794 |
| Jul 29, 2025 | 58.10 | 59.00 | 57.00 | 58.00 | 58.00 | - | 136,920 |
| Jul 28, 2025 | 58.31 | 60.70 | 57.05 | 58.00 | 58.00 | -0.85% | 523,563 |
| Jul 25, 2025 | 57.70 | 61.58 | 57.00 | 58.50 | 58.50 | 3.54% | 715,427 |
| Jul 24, 2025 | 55.51 | 56.92 | 55.51 | 56.50 | 56.50 | - | 73,564 |
| Jul 23, 2025 | 56.00 | 57.50 | 55.50 | 56.50 | 56.50 | -0.88% | 186,393 |
| Jul 22, 2025 | 60.00 | 60.00 | 55.58 | 57.00 | 57.00 | -1.72% | 643,686 |
| Jul 21, 2025 | 59.55 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 116,446 |
| Jul 18, 2025 | 58.00 | 60.00 | 56.00 | 60.00 | 60.00 | 5.26% | 242,941 |
| Jul 17, 2025 | 56.90 | 57.00 | 56.00 | 57.00 | 57.00 | - | 30,825 |
| Jul 16, 2025 | 57.23 | 58.00 | 55.50 | 57.00 | 57.00 | -1.30% | 387,616 |
| Jul 15, 2025 | 58.05 | 60.00 | 57.00 | 57.75 | 57.75 | -2.12% | 284,494 |
| Jul 14, 2025 | 58.80 | 59.30 | 58.52 | 59.00 | 59.00 | - | 90,678 |
| Jul 11, 2025 | 59.38 | 59.60 | 58.00 | 59.00 | 59.00 | - | 83,761 |
| Jul 10, 2025 | 58.55 | 60.00 | 57.00 | 59.00 | 59.00 | - | 52,672 |
| Jul 9, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 102,008 |
| Jul 8, 2025 | 59.86 | 60.00 | 58.55 | 59.00 | 59.00 | - | 53,193 |
| Jul 7, 2025 | 60.95 | 61.00 | 57.00 | 59.00 | 59.00 | -2.48% | 381,153 |
| Jul 4, 2025 | 60.00 | 61.50 | 60.00 | 60.50 | 60.50 | -0.41% | 197,418 |
| Jul 3, 2025 | 60.00 | 63.00 | 60.00 | 60.75 | 60.75 | 2.97% | 719,462 |
| Jul 2, 2025 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 7.27% | 1,283,470 |
| Jul 1, 2025 | 54.50 | 58.00 | 54.00 | 55.00 | 55.00 | 0.92% | 698,842 |
| Jun 30, 2025 | 50.00 | 54.99 | 50.00 | 54.50 | 54.50 | 8.46% | 507,114 |
| Jun 27, 2025 | 50.30 | 50.50 | 50.00 | 50.25 | 50.25 | 0.50% | 80,266 |
| Jun 26, 2025 | 50.00 | 50.34 | 50.00 | 50.00 | 50.00 | -0.50% | 131,071 |
| Jun 25, 2025 | 50.00 | 50.50 | 50.00 | 50.25 | 50.25 | -0.50% | 221,511 |
| Jun 24, 2025 | 50.10 | 50.50 | 50.00 | 50.50 | 50.50 | - | 122,811 |
| Jun 23, 2025 | 50.01 | 51.00 | 50.01 | 50.50 | 50.50 | - | 24,386 |
| Jun 20, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - | 180,880 |
| Jun 19, 2025 | 50.03 | 50.50 | 50.00 | 50.50 | 50.50 | - | 209,218 |
| Jun 18, 2025 | 50.10 | 50.50 | 50.00 | 50.50 | 50.50 | - | 104,083 |
| Jun 17, 2025 | 50.65 | 50.65 | 50.00 | 50.50 | 50.50 | -1.46% | 185,672 |
| Jun 16, 2025 | 52.00 | 52.00 | 50.50 | 51.25 | 51.25 | - | 33,539 |