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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.55	0.53	0.53	0.55	0.53	937,373
August 13, 2025	0.52	0.53	0.53	0.55	0.52	128,948
August 12, 2025	0.53	0.53	0.53	0.55	0.53	361,270
August 11, 2025	0.54	0.53	0.53	0.54	0.52	1.22M
August 08, 2025	0.55	0.53	0.53	0.58	0.5	8.17M
August 07, 2025	0.61	0.6	0.6	0.65	0.56	719,424
August 06, 2025	0.55	0.6	0.6	0.65	0.55	3.89M
August 05, 2025	0.55	0.6	0.6	0.65	0.55	4.57M
August 04, 2025	0.61	0.6	0.6	0.65	0.55	1.7M
August 01, 2025	0.56	0.6	0.6	0.61	0.56	888,439
July 31, 2025	0.62	0.6	0.6	0.65	0.56	260,847
July 30, 2025	0.62	0.6	0.6	0.62	0.55	388,977
July 29, 2025	0.65	0.6	0.6	0.65	0.55	2.49M
July 28, 2025	0.64	0.6	0.6	0.64	0.56	1.3M
July 25, 2025	0.63	0.6	0.6	0.64	0.57	2.14M
July 24, 2025	0.58	0.6	0.6	0.65	0.57	521,113
July 23, 2025	0.62	0.6	0.6	0.64	0.58	1.69M
July 22, 2025	0.57	0.6	0.6	0.65	0.57	666,351
July 21, 2025	0.62	0.6	0.6	0.67	0.6	4.81M
July 18, 2025	0.75	0.65	0.65	0.75	0.62	2.13M
July 17, 2025	0.71	0.7	0.7	0.75	0.66	1.26M
July 16, 2025	0.69	0.7	0.7	0.8	0.63	17.42M
July 15, 2025	0.56	0.65	0.65	0.7	0.56	8.2M
July 14, 2025	0.63	0.6	0.6	0.63	0.56	1.15M
July 11, 2025	0.6	0.6	0.6	0.65	0.55	4.96M
July 10, 2025	0.54	0.55	0.55	0.6	0.54	289,147
July 09, 2025	0.53	0.55	0.55	0.6	0.53	3.07M
July 08, 2025	0.53	0.53	0.53	0.55	0.52	1.08M
July 07, 2025	0.57	0.55	0.55	0.6	0.52	3.78M
July 04, 2025	0.63	0.6	0.6	0.65	0.6	714,753

ValiRx plc (VAL.L) LSE