Skip to main content
ValiRx plc (AIM:VAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.350
+0.020 (6.06%)
Mar 2, 2026, 8:23 AM GMT

ValiRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.330.340.320.330.33-2,189,300
Feb 26, 20260.330.340.320.330.33-843,666
Feb 25, 20260.330.340.330.330.33-6,083,325
Feb 24, 20260.310.340.310.330.336.45%19,390,190
Feb 23, 20260.310.320.300.310.31-5,693,124
Feb 20, 20260.320.320.300.310.31-3.13%3,871,610
Feb 19, 20260.320.340.300.320.32-681,723
Feb 18, 20260.310.330.310.320.324.92%4,464,515
Feb 17, 20260.320.320.290.310.31-3.17%4,012,122
Feb 16, 20260.320.330.300.320.32-4.55%898,064
Feb 13, 20260.340.350.310.330.33-1.49%11,417,810
Feb 12, 20260.340.350.320.340.34-1,274,356
Feb 11, 20260.330.340.300.340.341.52%9,890,049
Feb 10, 20260.330.350.320.330.33-4.35%2,354,287
Feb 9, 20260.350.330.330.350.35-1,217,940
Feb 6, 20260.350.360.330.350.35-478,622
Feb 5, 20260.360.360.330.350.35-1.43%1,176,301
Feb 4, 20260.350.370.330.350.35-869,221
Feb 3, 20260.350.370.340.350.35-395,971
Feb 2, 20260.350.370.330.350.35-196,618
Jan 30, 20260.350.370.330.350.35-2,196,502
Jan 29, 20260.330.370.330.350.35-2,716,929
Jan 28, 20260.330.370.330.350.35-746,973
Jan 27, 20260.390.380.350.350.35-9.09%9,067,661
Jan 26, 20260.390.400.370.390.39-4,096,550
Jan 23, 20260.380.400.360.390.392.67%5,070,505
Jan 22, 20260.390.400.350.380.38-2.60%3,086,489
Jan 21, 20260.390.400.370.390.39-1,499,942
Jan 20, 20260.390.400.370.390.39-4,664,165
Jan 19, 20260.390.400.370.390.39-1,457,940
Jan 16, 20260.360.400.360.390.396.94%6,239,694
Jan 15, 20260.380.390.360.360.36-5.26%6,144,861
Jan 14, 20260.340.380.380.380.3810.14%21,270,172
Jan 13, 20260.370.380.340.350.35-5.48%12,273,420
Jan 12, 20260.390.450.350.370.37-6.41%9,669,231
Jan 9, 20260.420.430.380.390.39-4.88%12,740,030
Jan 8, 20260.420.440.400.410.41-1.20%25,182,610
Jan 7, 20260.420.480.410.420.42-1.19%47,632,670
Jan 6, 20260.400.470.390.420.425.00%30,951,460
Jan 5, 20260.370.430.350.400.409.59%22,231,300
Jan 2, 20260.330.380.320.370.378.96%20,460,457
Dec 31, 20250.340.340.320.340.34-2,019,412
Dec 30, 20250.340.350.320.340.34-6,881,739
Dec 29, 20250.350.350.320.340.34-4.29%15,450,930
Dec 24, 20250.360.360.340.350.35-2,735,406
Dec 23, 20250.380.380.340.350.35-7.89%20,341,170
Dec 22, 20250.400.410.360.380.38-3.80%7,237,782
Dec 19, 20250.400.410.390.400.40-1.25%4,387,660
Dec 18, 20250.420.430.380.400.40-4.76%22,095,280
Dec 17, 20250.330.450.310.420.4229.23%41,632,390
Dec 16, 20250.360.360.310.330.33-8.45%13,628,800
Dec 15, 20250.320.370.330.360.3610.94%15,336,800
Dec 12, 20250.370.370.310.320.32-12.33%19,840,690
Dec 11, 20250.340.380.330.370.378.96%13,757,350
Dec 10, 20250.350.350.320.340.34-4.29%26,112,040
Dec 9, 20250.390.390.330.350.35-9.09%33,945,440
Dec 8, 20250.330.420.320.390.3918.46%38,458,260
Dec 5, 20250.390.400.330.330.33-7.14%17,318,340
Dec 4, 20250.370.350.350.350.35-1.41%27,093,877
Dec 3, 20250.310.370.290.360.3618.33%48,204,370
Dec 2, 20250.300.310.280.300.30-34,025,520
Dec 1, 20250.350.370.270.300.30-13.04%44,460,770
Nov 28, 20250.320.370.310.350.357.81%51,127,440
Nov 27, 20250.290.340.280.320.3212.28%71,058,290
Nov 26, 20250.280.310.270.290.291.79%52,465,070
Nov 25, 20250.260.300.260.280.289.80%52,396,430
Nov 24, 20250.230.270.220.260.2613.33%46,640,170
Nov 21, 20250.230.240.220.230.23-2.17%11,429,710
Nov 20, 20250.240.240.220.230.23-2.13%2,874,514
Nov 19, 20250.240.230.230.240.24-1,808,321
Nov 18, 20250.240.240.230.240.24-264,698
Nov 17, 20250.240.240.230.240.24-3,634,312
Nov 14, 20250.240.240.230.240.24-840,728
Nov 13, 20250.240.240.230.240.24-648,621
Nov 12, 20250.240.240.230.240.24-1,257,392
Nov 11, 20250.240.240.230.240.24-2,116,342
Nov 10, 20250.240.240.230.240.24-2,114,675
Nov 7, 20250.240.240.230.240.24-1,064,828
Nov 6, 20250.240.240.230.240.24-917,355
Nov 5, 20250.240.240.230.240.24-2.08%2,814,936
Nov 4, 20250.250.250.240.240.24-2.04%8,192,181
Nov 3, 20250.250.260.240.250.25-2.00%5,064,552
Oct 31, 20250.250.260.240.250.25-6,669,672
Oct 30, 20250.280.290.220.250.25-47.37%49,393,400
Oct 29, 20250.480.500.450.480.48-392,502
Oct 28, 20250.530.500.460.480.48-9.52%2,131,092
Oct 27, 20250.530.530.500.530.53-843,298
Oct 24, 20250.530.530.500.530.53-195,973
Oct 23, 20250.530.550.500.530.53-32,981
Oct 22, 20250.530.500.500.530.53-402,390
Oct 21, 20250.530.550.500.530.53-204,806
Oct 20, 20250.530.550.500.530.53-809,790
Oct 17, 20250.530.540.500.530.53-67,894
Oct 16, 20250.530.550.500.530.53-790,071
Oct 15, 20250.530.540.500.530.53-165,910
Oct 14, 20250.550.550.500.530.53-1,670,723
Oct 13, 20250.530.520.500.530.53-231,506
Oct 10, 20250.530.500.500.530.53-225,000
Oct 9, 20250.530.550.500.530.53-250,682
Oct 8, 20250.530.550.500.530.53-1,267,405