Venture Life Group plc (AIM:VLG)
London · Delayed Price · Currency is GBP · Price in GBX 55.37
-1.13 (-1.99%)
May 7, 2026, 1:39 PM GMT
Venture Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | - | -2.65% | 106,369 |
| 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 |
| Mar 11, 2026 | 68.50 | 69.00 | 68.60 | 68.75 | 68.75 | 1.10% | 63,465 |
| Mar 10, 2026 | 68.00 | 69.00 | 67.23 | 68.00 | 68.00 | 0.74% | 79,616 |
| Mar 9, 2026 | 68.00 | 69.00 | 67.00 | 67.50 | 67.50 | 0.75% | 199,266 |
| Mar 6, 2026 | 68.50 | 69.00 | 67.00 | 67.00 | 67.00 | -2.19% | 100,058 |
| Mar 5, 2026 | 68.75 | 69.00 | 68.00 | 68.50 | 68.50 | -0.36% | 146,851 |
| Mar 4, 2026 | 68.50 | 69.00 | 68.00 | 68.75 | 68.75 | 0.36% | 170,884 |
| Mar 3, 2026 | 68.75 | 69.00 | 67.52 | 68.50 | 68.50 | -0.36% | 225,078 |
| Mar 2, 2026 | 69.25 | 70.00 | 68.00 | 68.75 | 68.75 | -0.72% | 217,322 |
| Feb 27, 2026 | 69.25 | 70.00 | 68.58 | 69.25 | 69.25 | -0.36% | 164,901 |
| Feb 26, 2026 | 69.75 | 70.00 | 69.00 | 69.50 | 69.50 | -0.36% | 115,929 |
| Feb 25, 2026 | 69.50 | 70.00 | 69.00 | 69.75 | 69.75 | 0.36% | 113,448 |
| Feb 24, 2026 | 70.25 | 71.00 | 68.55 | 69.50 | 69.50 | -1.07% | 201,301 |