Venture Life Group plc (AIM:VLG)
London · Delayed Price · Currency is GBP · Price in GBX 67.40
-1.10 (-1.61%)
Sep 18, 2026, 1:15 PM GMT
Venture Life Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 68.32 | 69.00 | 67.40 | 68.20 | 68.20 | -0.44% | 57,156 |
| Sep 17, 2026 | 68.32 | 68.32 | 68.32 | 68.50 | 68.50 | - | 520 |
| Sep 16, 2026 | 68.21 | 68.50 | 68.00 | 68.50 | 68.50 | - | 206,593 |
| Sep 15, 2026 | 68.94 | 69.00 | 68.00 | 68.50 | 68.50 | - | 48,373 |
| Sep 14, 2026 | 69.00 | 69.00 | 68.00 | 68.50 | 68.50 | - | 93,184 |
| 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 | - | 65,870 |
| Sep 3, 2026 | 65.70 | 67.00 | 65.40 | 66.20 | 66.20 | 0.76% | 150,155 |
| Sep 2, 2026 | 65.58 | 65.80 | 65.40 | 65.70 | 65.70 | - | 151,218 |
| 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 |
| Aug 27, 2026 | 66.00 | 66.00 | 65.10 | 66.00 | 66.00 | - | 110,907 |
| Aug 26, 2026 | 65.40 | 67.00 | 65.00 | 66.00 | 66.00 | - | 192,936 |
| Aug 25, 2026 | 66.00 | 67.00 | 65.40 | 66.00 | 66.00 | - | 63,147 |
| Aug 24, 2026 | 66.00 | 67.00 | 65.20 | 66.00 | 66.00 | - | 186,204 |
| Aug 21, 2026 | 65.50 | 67.00 | 65.22 | 66.00 | 66.00 | 0.76% | 20,318 |
| Aug 20, 2026 | 64.00 | 66.00 | 64.00 | 65.50 | 65.50 | 3.15% | 170,121 |
| Aug 19, 2026 | 63.26 | 64.40 | 63.26 | 63.50 | 63.50 | -0.78% | 143,247 |
| Aug 18, 2026 | 66.05 | 66.05 | 63.26 | 64.00 | 64.00 | -3.76% | 229,012 |
| Aug 17, 2026 | 67.50 | 68.00 | 65.50 | 66.50 | 66.50 | -1.48% | 222,398 |
| Aug 14, 2026 | 68.40 | 68.40 | 67.00 | 67.50 | 67.50 | -0.74% | 108,916 |
| Aug 13, 2026 | 68.25 | 69.00 | 67.00 | 68.00 | 68.00 | -0.73% | 27,641 |
| Aug 12, 2026 | 68.50 | 68.96 | 68.00 | 68.50 | 68.50 | - | 37,293 |
| Aug 11, 2026 | 68.50 | 68.79 | 68.16 | 68.50 | 68.50 | - | 31,908 |
| Aug 10, 2026 | 69.18 | 69.60 | 68.00 | 68.50 | 68.50 | -0.44% | 193,506 |
| Aug 7, 2026 | 68.80 | 69.50 | 68.00 | 68.80 | 68.80 | - | 37,070 |
| Aug 6, 2026 | 69.70 | 70.00 | 68.55 | 68.80 | 68.80 | -1.29% | 45,981 |
| Aug 5, 2026 | 70.20 | 71.00 | 69.20 | 69.70 | 69.70 | -0.71% | 201,511 |
| Aug 4, 2026 | 70.20 | 70.40 | 69.40 | 70.20 | 70.20 | - | 69,079 |
| Aug 3, 2026 | 69.70 | 70.40 | 69.60 | 70.20 | 70.20 | 0.72% | 242,972 |
| 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 |