Venture Life Group plc (AIM:VLG)
London · Delayed Price · Currency is GBP · Price in GBX 69.70
0.00 (0.00%)
Jul 31, 2026, 4:24 PM GMT
Venture Life Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 69.70 | 69.75 | 69.42 | 69.70 | 69.70 | - | 142,501 |
| Jul 30, 2026 | 69.50 | 70.00 | 69.11 | 69.70 | 69.70 | 0.29% | 224,247 |
| Jul 29, 2026 | 69.11 | 70.00 | 69.00 | 69.50 | 69.50 | - | 32,915 |
| Jul 28, 2026 | 69.50 | 69.89 | 69.00 | 69.50 | 69.50 | - | 42,740 |
| Jul 27, 2026 | 69.50 | 70.00 | 69.00 | 69.50 | 69.50 | - | 822,838 |
| Jul 24, 2026 | 70.00 | 71.00 | 69.00 | 69.50 | 69.50 | -0.71% | 187,984 |
| Jul 23, 2026 | 70.00 | 71.00 | 69.56 | 70.00 | 70.00 | - | 198,760 |
| Jul 22, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 259,529 |
| Jul 21, 2026 | 70.00 | 71.00 | 69.55 | 70.00 | 70.00 | - | 139,521 |
| Jul 20, 2026 | 69.50 | 71.00 | 69.16 | 70.00 | 70.00 | 0.72% | 986,483 |
| Jul 17, 2026 | 69.50 | 69.80 | 69.17 | 69.50 | 69.50 | - | 164,623 |
| Jul 16, 2026 | 68.50 | 69.70 | 68.00 | 69.50 | 69.50 | 1.46% | 191,529 |
| Jul 15, 2026 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | - | 198,493 |
| Jul 14, 2026 | 66.50 | 69.00 | 66.00 | 68.50 | 68.50 | 3.01% | 227,121 |
| Jul 13, 2026 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | - | 173,937 |
| Jul 10, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 3,001 |
| Jul 9, 2026 | 66.50 | 66.50 | 66.00 | 66.50 | 66.50 | - | 162,034 |
| Jul 8, 2026 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | -0.45% | 371,799 |
| Jul 7, 2026 | 66.50 | 67.00 | 66.00 | 66.80 | 66.80 | 1.21% | 265,242 |
| Jul 6, 2026 | 66.50 | 67.00 | 66.00 | 66.00 | 66.00 | -0.75% | 40,438 |
| Jul 3, 2026 | 66.00 | 67.00 | 66.25 | 66.50 | 66.50 | 0.76% | 32,209 |
| Jul 2, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 115,721 |
| Jul 1, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 101,934 |
| Jun 30, 2026 | 66.50 | 67.00 | 63.00 | 66.00 | 66.00 | -0.75% | 759,575 |
| Jun 29, 2026 | 66.50 | 66.94 | 66.00 | 66.50 | 66.50 | - | 141,568 |
| Jun 26, 2026 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | 0.15% | 35,099 |
| Jun 25, 2026 | 66.50 | 67.00 | 66.00 | 66.40 | 66.40 | -0.15% | 290,413 |
| Jun 24, 2026 | 66.00 | 66.00 | 66.00 | 66.50 | 66.50 | - | 143,127 |
| Jun 23, 2026 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | - | 304,550 |
| Jun 22, 2026 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | 0.76% | 138,444 |
| Jun 19, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | -0.75% | 243,228 |
| Jun 18, 2026 | 66.98 | 66.40 | 66.40 | 66.50 | 66.50 | -0.75% | 177,936 |
| Jun 17, 2026 | 66.14 | 67.00 | 67.00 | 67.00 | 67.00 | - | 113,404 |
| Jun 16, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 108,989 |
| Jun 15, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 229,256 |
| Jun 12, 2026 | 66.30 | 67.20 | 66.00 | 67.00 | 67.00 | - | 150,262 |
| Jun 11, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 102,078 |
| Jun 10, 2026 | 66.45 | 68.75 | 66.20 | 67.00 | 67.00 | 0.75% | 935,366 |
| Jun 9, 2026 | 65.00 | 66.95 | 64.25 | 66.50 | 66.50 | 2.31% | 192,809 |
| Jun 8, 2026 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | -0.76% | 205,430 |
| Jun 5, 2026 | 66.00 | 67.00 | 63.00 | 65.50 | 65.50 | -0.76% | 371,988 |
| Jun 4, 2026 | 65.50 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 644,563 |
| Jun 3, 2026 | 58.00 | 66.00 | 56.50 | 65.00 | 65.00 | 15.04% | 1,593,749 |
| Jun 2, 2026 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | - | 102,861 |
| Jun 1, 2026 | 57.00 | 57.00 | 56.00 | 56.50 | 56.50 | - | 82,890 |
| May 29, 2026 | 56.37 | 57.00 | 56.00 | 56.50 | 56.50 | - | 131,373 |
| May 28, 2026 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | - | 56,098 |
| May 27, 2026 | 56.50 | 57.00 | 56.37 | 56.50 | 56.50 | - | 66,983 |
| 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 |