ValiRx plc - VAL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.24	0.24	0.24	0.24	0.23	1.31M
November 06, 2025	0.24	0.24	0.24	0.24	0.23	917,355
November 05, 2025	0.24	0.24	0.24	0.24	0.23	2.81M
November 04, 2025	0.25	0.24	0.24	0.25	0.24	8.19M
November 03, 2025	0.25	0.25	0.25	0.26	0.24	5.06M
October 31, 2025	0.25	0.25	0.25	0.26	0.24	7.97M
October 30, 2025	0.28	0.25	0.25	0.29	0.22	49.39M
October 29, 2025	0.49	0.48	0.48	0.5	0.45	392,633
October 28, 2025	0.53	0.48	0.48	0.53	0.46	2.13M
October 27, 2025	0.53	0.53	0.53	0.53	0.5	843,298
October 24, 2025	0.53	0.53	0.53	0.53	0.5	202,561
October 23, 2025	0.53	0.53	0.53	0.55	0.5	32,981
October 22, 2025	0.53	0.53	0.53	0.53	0.5	504,780
October 21, 2025	0.53	0.53	0.53	0.55	0.5	204,806
October 20, 2025	0.53	0.53	0.53	0.55	0.5	809,971
October 17, 2025	0.53	0.53	0.53	0.54	0.5	67,894
October 16, 2025	0.53	0.53	0.53	0.55	0.5	875,415
October 15, 2025	0.53	0.54	0.54	0.54	0.5	165,910
October 14, 2025	0.55	0.53	0.53	0.55	0.5	1.67M
October 13, 2025	0.53	0.53	0.53	0.53	0.5	315,057
October 10, 2025	0.53	0.53	0.53	0.53	0.5	225,000
October 09, 2025	0.53	0.53	0.53	0.55	0.5	250,682
October 08, 2025	0.53	0.53	0.53	0.55	0.5	1.32M
October 07, 2025	0.53	0.53	0.53	0.55	0.5	333,306
October 06, 2025	0.53	0.53	0.53	0.54	0.5	112,574
October 03, 2025	0.53	0.53	0.53	0.55	0.5	992,407
October 02, 2025	0.53	0.53	0.53	0.55	0.5	1.14M
October 01, 2025	0.57	0.53	0.53	0.57	0.5	2.54M
September 30, 2025	0.57	0.57	0.57	0.6	0.55	2.57M
September 29, 2025	0.63	0.57	0.57	0.63	0.53	2.04M
September 26, 2025	0.63	0.6	0.6	0.65	0.6	87,295
September 25, 2025	0.63	0.63	0.63	0.65	0.61	519,811
September 24, 2025	0.63	0.63	0.63	0.65	0.61	201,220
September 23, 2025	0.63	0.63	0.63	0.65	0.62	659,369
September 22, 2025	0.63	0.63	0.63	0.65	0.6	605,340
September 19, 2025	0.65	0.63	0.63	0.68	0.62	1.05M
September 18, 2025	0.68	0.68	0.68	0.75	0.64	5.77M
September 17, 2025	0.68	0.68	0.68	0.7	0.66	1.23M
September 16, 2025	0.68	0.68	0.68	0.7	0.66	868,991
September 15, 2025	0.75	0.68	0.68	0.75	0.66	2.05M
September 12, 2025	0.75	0.75	0.75	0.8	0.71	1M
September 11, 2025	0.75	0.75	0.75	0.8	0.74	7,288
September 10, 2025	0.75	0.75	0.75	0.75	0.7	2.11M
September 09, 2025	0.75	0.74	0.74	0.8	0.71	1.24M
September 08, 2025	0.7	0.75	0.75	0.79	0.68	1.26M
September 05, 2025	0.7	0.7	0.7	0.75	0.67	1.83M
September 04, 2025	0.7	0.7	0.7	0.75	0.66	2.27M
September 03, 2025	0.78	0.7	0.7	0.85	0.65	24.52M
September 02, 2025	0.73	0.73	0.73	0.8	0.68	3.14M
September 01, 2025	0.7	0.73	0.73	0.8	0.65	11.04M
August 29, 2025	0.63	0.65	0.65	0.79	0.6	18.81M
August 28, 2025	0.56	0.57	0.57	0.65	0.55	884,913
August 27, 2025	0.59	0.57	0.57	0.64	0.55	469,805
August 26, 2025	0.5	0.55	0.55	0.6	0.5	1M
August 22, 2025	0.53	0.53	0.53	0.55	0.52	644,224
August 21, 2025	0.55	0.53	0.53	0.55	0.53	173,062
August 20, 2025	0.55	0.53	0.53	0.55	0.53	25,000
August 19, 2025	0.55	0.53	0.53	0.55	0.52	259,394
August 18, 2025	0.55	0.53	0.53	0.55	0.5	160,303
August 15, 2025	0.53	0.53	0.53	0.53	0.53	1,785

ValiRx plc (VAL.L) LSE