Venture Life Group plc (AIM:VLG)
London
· Delayed Price · Currency is GBP · Price in GBX 58.60
-2.90 (-4.72%)
Apr 28, 2026, 4:35 PM GMT
Venture Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.00 | 62.00 | 59.31 | 60.00 | - | -2.44% | 80,786 |
| Apr 27, 2026 | 62.50 | 63.00 | 61.00 | 61.50 | 61.50 | -1.60% | 122,933 |
| Apr 24, 2026 | 63.50 | 64.00 | 62.00 | 62.50 | 62.50 | -1.57% | 53,975 |
| Apr 23, 2026 | 63.50 | 64.00 | 63.00 | 63.50 | 63.50 | 0.79% | 20,340 |
| Apr 22, 2026 | 64.50 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 153,659 |
| Apr 21, 2026 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | -0.91% | 140,950 |
| Apr 20, 2026 | 65.50 | 66.00 | 65.00 | 65.60 | 65.60 | 0.15% | 99,490 |
| Apr 17, 2026 | 67.00 | 68.00 | 65.00 | 65.50 | 65.50 | -2.24% | 180,844 |
| 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 |
| 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 | 67.50 | 68.00 | 67.00 | 67.50 | 67.50 | -0.74% | 406,938 |
| 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% | 171,376 |
| Jan 21, 2026 | 64.75 | 66.00 | 64.50 | 65.50 | 65.50 | 1.16% | 227,405 |
| Jan 20, 2026 | 64.50 | 65.90 | 64.31 | 64.75 | 64.75 | 1.17% | 199,035 |
| 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% | 496,956 |
| 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% | 382,169 |
| Dec 22, 2025 | 66.25 | 67.00 | 65.00 | 66.00 | 66.00 | -0.38% | 424,319 |
| Dec 19, 2025 | 66.00 | 67.00 | 65.00 | 66.25 | 66.25 | 0.38% | 800,417 |
| 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 |