Venture Life Group plc (AIM:VLG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 69.00
+1.00 (1.47%)
Nov 6, 2026, 4:33 PM GMT
Venture Life Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | 85,202 |
| Nov 5, 2026 | 69.00 | 70.00 | 67.26 | 68.00 | 68.00 | -1.45% | 101,670 |
| Nov 4, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 15,785 |
| Nov 3, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 22,105 |
| Nov 2, 2026 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1.47% | 141,106 |
| Oct 30, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 34,319 |
| Oct 29, 2026 | 66.50 | 68.89 | 66.00 | 68.00 | 68.00 | 2.26% | 88,985 |
| Oct 28, 2026 | 67.00 | 67.94 | 66.00 | 66.50 | 66.50 | -0.75% | 98,721 |
| Oct 27, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 17,672 |
| Oct 26, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 192,684 |
| Oct 23, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 33,375 |
| Oct 22, 2026 | 67.00 | 69.00 | 66.59 | 68.00 | 68.00 | 1.49% | 123,112 |
| Oct 21, 2026 | 69.00 | 70.00 | 66.51 | 67.00 | 67.00 | -2.90% | 231,497 |
| Oct 20, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 28,212 |
| Oct 19, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 176,171 |
| Oct 16, 2026 | 69.00 | 70.00 | 68.60 | 69.00 | 69.00 | - | 252,648 |
| Oct 15, 2026 | 69.00 | 69.40 | 68.60 | 69.00 | 69.00 | - | 134,803 |
| Oct 14, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 101,777 |
| Oct 13, 2026 | 69.00 | 70.00 | 68.52 | 69.00 | 69.00 | - | 466,458 |
| Oct 12, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 665,290 |
| Oct 9, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 567,062 |
| Oct 8, 2026 | 69.00 | 69.89 | 68.52 | 69.00 | 69.00 | - | 188,078 |
| Oct 7, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 223,157 |
| Oct 6, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 628,267 |
| Oct 5, 2026 | 69.50 | 71.00 | 69.85 | 70.00 | 70.00 | 0.72% | 220,614 |
| Oct 2, 2026 | 68.50 | 71.00 | 67.80 | 69.50 | 69.50 | 1.46% | 423,231 |
| Oct 1, 2026 | 65.50 | 69.00 | 66.00 | 68.50 | 68.50 | 4.58% | 1,199,091 |
| Sep 30, 2026 | 64.50 | 66.00 | 64.00 | 65.50 | 65.50 | 1.55% | 293,790 |
| Sep 29, 2026 | 68.20 | 69.00 | 62.32 | 64.50 | 64.50 | -5.43% | 959,067 |
| Sep 28, 2026 | 68.20 | 69.00 | 67.40 | 68.20 | 68.20 | - | 141,012 |
| Sep 25, 2026 | 68.20 | 69.00 | 67.00 | 68.20 | 68.20 | - | 246,716 |
| Sep 24, 2026 | 68.20 | 68.00 | 67.40 | 68.20 | 68.20 | - | 178,333 |
| Sep 23, 2026 | 68.20 | 67.90 | 67.40 | 68.20 | 68.20 | - | 301,767 |
| Sep 22, 2026 | 68.20 | 68.00 | 67.40 | 68.20 | 68.20 | - | 350,863 |
| Sep 21, 2026 | 68.20 | 69.00 | 67.40 | 68.20 | 68.20 | - | 30,813 |
| Sep 18, 2026 | 68.50 | 69.00 | 67.40 | 68.20 | 68.20 | -0.44% | 286,604 |
| Sep 17, 2026 | 68.50 | 68.32 | 68.32 | 68.50 | 68.50 | - | 520 |
| Sep 16, 2026 | 68.50 | 68.50 | 68.00 | 68.50 | 68.50 | - | 206,593 |
| Sep 15, 2026 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | - | 48,373 |
| Sep 14, 2026 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | - | 295,849 |
| Sep 11, 2026 | 66.70 | 69.00 | 66.62 | 68.50 | 68.50 | 2.70% | 117,176 |
| Sep 10, 2026 | 66.50 | 67.00 | 66.00 | 66.70 | 66.70 | 0.30% | 67,025 |
| Sep 9, 2026 | 66.50 | 67.00 | 66.32 | 66.50 | 66.50 | - | 39,716 |
| Sep 8, 2026 | 66.50 | 66.60 | 66.00 | 66.50 | 66.50 | - | 56,107 |
| Sep 7, 2026 | 66.20 | 67.00 | 65.40 | 66.50 | 66.50 | 0.45% | 95,472 |
| Sep 4, 2026 | 66.20 | 67.00 | 65.40 | 66.20 | 66.20 | - | 111,329 |
| Sep 3, 2026 | 65.70 | 67.00 | 65.40 | 66.20 | 66.20 | 0.76% | 227,865 |
| Sep 2, 2026 | 65.70 | 65.80 | 65.40 | 65.70 | 65.70 | - | 241,319 |
| Sep 1, 2026 | 65.50 | 66.00 | 65.25 | 65.70 | 65.70 | 0.31% | 65,013 |
| Aug 28, 2026 | 66.00 | 66.00 | 65.00 | 65.50 | 65.50 | -0.76% | 116,799 |