Venture Life Group plc (AIM:VLG)
London · Delayed Price · Currency is GBP · Price in GBX 68.00
+1.00 (1.49%)
Apr 17, 2026, 8:19 AM GMT
Venture Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 69.50 | 71.00 | 69.00 | 70.25 | 70.25 | 1.08% | 88,100 |
| Feb 20, 2026 | 70.00 | 70.25 | 68.45 | 69.50 | 69.50 | -0.71% | 136,303 |
| Feb 19, 2026 | 70.25 | 71.00 | 69.42 | 70.00 | 70.00 | -0.36% | 230,006 |
| Feb 18, 2026 | 70.00 | 71.00 | 69.36 | 70.25 | 70.25 | - | 50,275 |
| Feb 17, 2026 | 69.00 | 71.00 | 69.36 | 70.25 | 70.25 | 1.81% | 321,771 |
| Feb 16, 2026 | 70.50 | 71.00 | 68.72 | 69.00 | 69.00 | -2.13% | 184,672 |
| Feb 13, 2026 | 70.50 | 71.00 | 70.00 | 70.50 | 70.50 | - | 158,111 |
| Feb 12, 2026 | 71.00 | 72.00 | 70.00 | 70.50 | 70.50 | -0.70% | 324,342 |
| Feb 11, 2026 | 70.25 | 72.00 | 70.38 | 71.00 | 71.00 | 1.07% | 3,070,823 |
| Feb 10, 2026 | 70.25 | 71.00 | 69.50 | 70.25 | 70.25 | -0.35% | 181,167 |
| Feb 9, 2026 | 69.50 | 71.00 | 69.55 | 70.50 | 70.50 | 1.44% | 601,442 |
| Feb 6, 2026 | 67.50 | 71.00 | 67.70 | 69.50 | 69.50 | 2.96% | 1,179,148 |
| Feb 5, 2026 | 67.50 | 68.00 | 67.00 | 67.50 | 67.50 | - | 228,482 |
| Feb 4, 2026 | 67.50 | 67.80 | 67.00 | 67.50 | 67.50 | - | 242,718 |