Venture Life Group plc (AIM:VLG)
London
· Delayed Price · Currency is GBP · Price in GBX 68.08
-0.42 (-0.61%)
Mar 6, 2026, 11:19 AM GMT
Venture Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.12 | 68.12 | 68.00 | 68.00 | - | -0.73% | 6,023 |
| Mar 5, 2026 | 68.62 | 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 | 69.10 | 70.00 | 68.00 | 68.75 | 68.75 | -0.72% | 217,321 |
| 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 | 69.45 | 69.00 | 68.50 | 69.50 | 69.50 | -0.71% | 136,302 |
| 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 | 70.20 | 70.00 | 70.00 | 69.00 | 69.00 | -2.13% | 184,673 |
| 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 | 70.75 | 71.00 | 69.50 | 70.25 | 70.25 | -0.35% | 151,168 |
| 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 |
| Feb 3, 2026 | 67.50 | 67.50 | 67.00 | 67.50 | 67.50 | - | 432,828 |
| Feb 2, 2026 | 66.50 | 68.00 | 66.78 | 67.50 | 67.50 | 1.50% | 75,096 |
| Jan 30, 2026 | 67.25 | 68.00 | 66.00 | 66.50 | 66.50 | -2.21% | 52,803 |
| Jan 29, 2026 | 67.50 | 68.00 | 66.50 | 68.00 | 68.00 | 0.74% | 497,428 |
| Jan 28, 2026 | 67.30 | 68.00 | 67.00 | 67.50 | 67.50 | -0.74% | 156,937 |
| Jan 27, 2026 | 67.25 | 68.00 | 67.00 | 68.00 | 68.00 | 1.12% | 360,087 |
| Jan 26, 2026 | 67.25 | 68.00 | 65.00 | 67.25 | 67.25 | 2.28% | 436,288 |
| Jan 23, 2026 | 65.75 | 66.00 | 65.50 | 65.75 | 65.75 | - | 472,122 |
| Jan 22, 2026 | 65.50 | 66.00 | 65.00 | 65.75 | 65.75 | 0.38% | 119,548 |
| Jan 21, 2026 | 64.75 | 66.00 | 64.50 | 65.50 | 65.50 | 1.16% | 227,405 |
| Jan 20, 2026 | 64.31 | 65.00 | 65.00 | 64.75 | 64.75 | 1.17% | 153,987 |
| Jan 19, 2026 | 67.50 | 68.00 | 64.00 | 64.00 | 64.00 | -5.54% | 196,296 |
| Jan 16, 2026 | 67.50 | 68.00 | 67.00 | 67.75 | 67.75 | 0.37% | 446,956 |
| Jan 15, 2026 | 67.25 | 68.00 | 66.61 | 67.50 | 67.50 | 0.37% | 624,652 |
| Jan 14, 2026 | 67.00 | 68.00 | 63.00 | 67.25 | 67.25 | 0.37% | 197,386 |
| Jan 13, 2026 | 67.25 | 68.00 | 66.60 | 67.00 | 67.00 | -0.37% | 99,197 |
| Jan 12, 2026 | 67.00 | 68.00 | 66.25 | 67.25 | 67.25 | 0.37% | 226,597 |
| Jan 9, 2026 | 66.25 | 68.00 | 66.00 | 67.00 | 67.00 | 1.13% | 652,940 |
| Jan 8, 2026 | 67.25 | 68.00 | 65.66 | 66.25 | 66.25 | -1.49% | 391,104 |
| Jan 7, 2026 | 67.25 | 67.15 | 66.50 | 67.25 | 67.25 | - | 551,096 |
| Jan 6, 2026 | 66.75 | 68.00 | 66.50 | 67.25 | 67.25 | 0.75% | 504,180 |
| Jan 5, 2026 | 66.00 | 67.00 | 65.12 | 66.75 | 66.75 | 1.91% | 146,354 |
| Jan 2, 2026 | 66.00 | 67.00 | 65.12 | 65.50 | 65.50 | -0.76% | 63,785 |
| Dec 31, 2025 | 66.00 | 66.20 | 65.26 | 66.00 | 66.00 | -0.38% | 98,918 |
| Dec 30, 2025 | 66.00 | 67.00 | 65.00 | 66.25 | 66.25 | 1.15% | 189,882 |
| Dec 29, 2025 | 65.50 | 67.00 | 64.25 | 65.50 | 65.50 | - | 315,145 |
| Dec 24, 2025 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | - | 8,348 |
| Dec 23, 2025 | 66.00 | 67.00 | 65.00 | 65.50 | 65.50 | -0.76% | 318,807 |
| Dec 22, 2025 | 66.25 | 67.00 | 65.00 | 66.00 | 66.00 | -0.38% | 424,319 |
| Dec 19, 2025 | 66.00 | 67.00 | 65.30 | 66.25 | 66.25 | 0.38% | 508,347 |
| Dec 18, 2025 | 65.00 | 67.00 | 64.55 | 66.00 | 66.00 | 1.54% | 406,942 |
| Dec 17, 2025 | 64.00 | 65.89 | 63.90 | 65.00 | 65.00 | 1.56% | 225,955 |
| Dec 16, 2025 | 61.75 | 64.00 | 61.50 | 64.00 | 64.00 | 3.64% | 370,829 |
| Dec 15, 2025 | 61.50 | 62.00 | 61.10 | 61.75 | 61.75 | - | 223,269 |
| Dec 12, 2025 | 61.75 | 62.00 | 61.50 | 61.75 | 61.75 | - | 169,261 |
| Dec 11, 2025 | 61.75 | 62.00 | 61.50 | 61.75 | 61.75 | - | 272,746 |
| Dec 10, 2025 | 61.75 | 62.00 | 61.51 | 61.75 | 61.75 | - | 62,041 |
| Dec 9, 2025 | 60.50 | 62.00 | 60.00 | 61.75 | 61.75 | 2.07% | 326,165 |
| Dec 8, 2025 | 61.50 | 62.00 | 59.36 | 60.50 | 60.50 | -1.63% | 67,192 |
| Dec 5, 2025 | 61.50 | 61.20 | 61.00 | 61.50 | 61.50 | - | 94,943 |
| Dec 4, 2025 | 61.25 | 62.00 | 61.00 | 61.50 | 61.50 | 1.65% | 62,262 |
| Dec 3, 2025 | 61.00 | 62.00 | 60.50 | 60.50 | 60.50 | -0.82% | 20,583 |
| Dec 2, 2025 | 61.00 | 61.50 | 60.50 | 61.00 | 61.00 | - | 66,567 |
| Dec 1, 2025 | 61.00 | 62.00 | 60.46 | 61.00 | 61.00 | - | 396,907 |
| Nov 28, 2025 | 61.00 | 62.00 | 59.15 | 61.00 | 61.00 | - | 213,422 |
| Nov 27, 2025 | 58.75 | 61.00 | 58.50 | 61.00 | 61.00 | 3.83% | 49,315 |
| Nov 26, 2025 | 58.50 | 59.00 | 58.50 | 58.75 | 58.75 | 0.43% | 57,522 |
| Nov 25, 2025 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - | 50,452 |
| Nov 24, 2025 | 58.50 | 59.00 | 57.20 | 58.50 | 58.50 | - | 237,986 |
| Nov 21, 2025 | 58.50 | 59.00 | 57.71 | 58.50 | 58.50 | -0.85% | 12,764 |
| Nov 20, 2025 | 58.00 | 59.80 | 57.10 | 59.00 | 59.00 | 1.72% | 157,419 |
| Nov 19, 2025 | 58.25 | 59.00 | 57.00 | 58.00 | 58.00 | -0.43% | 341,727 |
| Nov 18, 2025 | 60.50 | 60.95 | 58.00 | 58.25 | 58.25 | -3.72% | 252,079 |
| Nov 17, 2025 | 59.00 | 62.00 | 58.00 | 60.50 | 60.50 | 2.54% | 135,645 |
| Nov 14, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 338,670 |
| Nov 13, 2025 | 58.00 | 60.00 | 57.50 | 59.00 | 59.00 | 1.72% | 160,563 |
| Nov 12, 2025 | 54.50 | 58.98 | 54.90 | 58.00 | 58.00 | 6.42% | 227,607 |
| Nov 11, 2025 | 54.25 | 55.00 | 53.47 | 54.50 | 54.50 | 0.46% | 209,988 |
| Nov 10, 2025 | 53.50 | 55.00 | 53.00 | 54.25 | 54.25 | 1.40% | 97,039 |
| Nov 7, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 22,014 |
| Nov 6, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 231,976 |
| Nov 5, 2025 | 53.50 | 53.78 | 53.25 | 53.50 | 53.50 | - | 33,627 |
| Nov 4, 2025 | 54.00 | 55.00 | 53.12 | 53.50 | 53.50 | -0.93% | 92,727 |
| Nov 3, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -3.57% | 31,437 |
| Oct 31, 2025 | 55.00 | 56.00 | 53.16 | 56.00 | 56.00 | 1.82% | 231,565 |
| Oct 30, 2025 | 54.00 | 55.28 | 53.76 | 55.00 | 55.00 | 1.85% | 205,836 |
| Oct 29, 2025 | 53.50 | 54.48 | 53.15 | 54.00 | 54.00 | 0.93% | 208,990 |
| Oct 28, 2025 | 55.00 | 54.98 | 53.21 | 53.50 | 53.50 | -2.73% | 105,966 |
| Oct 27, 2025 | 55.50 | 57.00 | 54.30 | 55.00 | 55.00 | -0.90% | 164,953 |
| Oct 24, 2025 | 55.00 | 56.00 | 54.81 | 55.50 | 55.50 | 0.91% | 115,410 |
| Oct 23, 2025 | 55.00 | 54.75 | 54.75 | 55.00 | 55.00 | - | 4,745 |
| Oct 22, 2025 | 55.50 | 56.49 | 54.00 | 55.00 | 55.00 | -0.90% | 53,257 |
| Oct 21, 2025 | 55.50 | 57.00 | 54.47 | 55.50 | 55.50 | - | 109,118 |
| Oct 20, 2025 | 56.00 | 56.80 | 55.90 | 55.50 | 55.50 | -0.89% | 88,122 |
| Oct 17, 2025 | 56.25 | 58.00 | 55.50 | 56.00 | 56.00 | -2.18% | 80,664 |
| Oct 16, 2025 | 55.00 | 57.50 | 54.50 | 57.25 | 57.25 | 4.09% | 61,225 |
| Oct 15, 2025 | 55.00 | 55.50 | 54.50 | 55.00 | 55.00 | - | 106,933 |