Venture Life Group plc (AIM:VLG)
London · Delayed Price · Currency is GBP · Price in GBX 66.00
-0.50 (-0.75%)
Jun 19, 2026, 8:30 AM GMT
Venture Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |