Venture Life Group plc (AIM:VLG)
London · Delayed Price · Currency is GBP · Price in GBX 56.50
0.00 (0.00%)
May 27, 2026, 4:40 PM GMT
Venture Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 56.50 | 56.95 | 56.00 | 56.50 | 56.50 | - | 157,726 |
| May 22, 2026 | 56.50 | 56.74 | 56.20 | 56.50 | 56.50 | - | 539,103 |
| May 21, 2026 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | -0.88% | 166,120 |
| May 20, 2026 | 56.38 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | 26,544 |
| May 19, 2026 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | - | 258,785 |
| May 18, 2026 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | - | 415,189 |
| May 15, 2026 | 56.50 | 57.00 | 56.31 | 56.50 | 56.50 | - | 68,947 |
| May 14, 2026 | 56.50 | 56.50 | 56.30 | 56.50 | 56.50 | - | 70,739 |
| May 13, 2026 | 56.90 | 57.00 | 57.00 | 56.50 | 56.50 | - | 46,332 |
| May 12, 2026 | 56.00 | 57.00 | 55.00 | 56.50 | 56.50 | 0.89% | 57,181 |
| May 11, 2026 | 54.50 | 57.00 | 54.06 | 56.00 | 56.00 | 2.75% | 436,605 |
| May 8, 2026 | 55.00 | 56.00 | 54.00 | 54.50 | 54.50 | -1.80% | 767,034 |
| May 7, 2026 | 56.50 | 57.00 | 55.00 | 55.50 | 55.50 | -1.77% | 362,521 |
| May 6, 2026 | 56.50 | 57.00 | 55.30 | 56.50 | 56.50 | - | 89,565 |
| May 5, 2026 | 56.50 | 56.75 | 56.00 | 56.50 | 56.50 | - | 145,932 |
| May 1, 2026 | 57.60 | 58.00 | 56.00 | 56.50 | 56.50 | -1.74% | 89,810 |
| Apr 30, 2026 | 58.50 | 59.00 | 57.00 | 57.50 | 57.50 | -0.86% | 1,510,982 |
| Apr 29, 2026 | 58.50 | 59.00 | 57.25 | 58.00 | 58.00 | -1.02% | 180,588 |
| Apr 28, 2026 | 61.50 | 62.00 | 58.00 | 58.60 | 58.60 | -4.72% | 232,041 |
| Apr 27, 2026 | 62.50 | 63.00 | 61.00 | 61.50 | 61.50 | -1.60% | 122,933 |
| Apr 24, 2026 | 63.50 | 64.00 | 62.00 | 62.50 | 62.50 | -1.57% | 53,975 |
| Apr 23, 2026 | 63.50 | 64.00 | 63.00 | 63.50 | 63.50 | 0.79% | 20,340 |
| Apr 22, 2026 | 64.50 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 153,659 |
| Apr 21, 2026 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | -0.91% | 140,950 |
| Apr 20, 2026 | 65.50 | 66.00 | 65.00 | 65.60 | 65.60 | 0.15% | 99,490 |
| Apr 17, 2026 | 67.00 | 68.00 | 65.00 | 65.50 | 65.50 | -2.24% | 180,844 |
| Apr 16, 2026 | 67.00 | 68.00 | 66.25 | 67.00 | 67.00 | - | 84,625 |
| Apr 15, 2026 | 65.50 | 67.00 | 65.00 | 67.00 | 67.00 | 2.29% | 172,906 |
| Apr 14, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | - | 39,056 |
| Apr 13, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | - | 70,272 |
| Apr 10, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | 1.39% | 100,263 |
| Apr 9, 2026 | 64.50 | 66.00 | 64.00 | 64.60 | 64.60 | 0.16% | 190,209 |
| Apr 8, 2026 | 63.50 | 65.00 | 63.35 | 64.50 | 64.50 | 0.78% | 77,625 |
| Apr 7, 2026 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | 219,124 |
| Apr 2, 2026 | 64.50 | 65.00 | 63.00 | 63.50 | 63.50 | -1.55% | 128,926 |
| Apr 1, 2026 | 66.00 | 66.28 | 64.26 | 64.50 | 64.50 | -2.27% | 230,263 |
| Mar 31, 2026 | 68.00 | 68.90 | 65.32 | 66.00 | 66.00 | -2.94% | 172,330 |
| Mar 30, 2026 | 68.00 | 68.50 | 65.52 | 68.00 | 68.00 | -0.37% | 223,016 |
| Mar 27, 2026 | 68.00 | 68.08 | 67.00 | 68.25 | 68.25 | 0.37% | 80,791 |
| Mar 26, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | -0.37% | 104,427 |
| Mar 25, 2026 | 68.00 | 69.00 | 67.00 | 68.25 | 68.25 | 0.37% | 423,713 |
| Mar 24, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 55,711 |
| Mar 23, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 324,973 |
| Mar 20, 2026 | 68.50 | 69.00 | 67.26 | 68.00 | 68.00 | -0.73% | 343,551 |
| Mar 19, 2026 | 68.50 | 68.58 | 68.00 | 68.50 | 68.50 | - | 213,819 |
| Mar 18, 2026 | 68.50 | 68.70 | 68.02 | 68.50 | 68.50 | - | 49,404 |
| Mar 17, 2026 | 68.00 | 69.00 | 67.50 | 68.50 | 68.50 | - | 148,037 |
| Mar 16, 2026 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | -0.36% | 166,674 |
| Mar 13, 2026 | 68.50 | 69.00 | 68.21 | 68.75 | 68.75 | - | 95,445 |
| Mar 12, 2026 | 68.50 | 69.00 | 67.00 | 68.75 | 68.75 | - | 134,114 |