Venture Life Group plc (AIM:VLG)
London · Delayed Price · Currency is GBP · Price in GBX 66.00
+0.50 (0.76%)
Aug 21, 2026, 3:46 PM GMT
Venture Life Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 65.89 | 67.00 | 65.22 | 66.00 | - | 0.76% | 25,599 |
| 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 |
| 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 |