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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.32	0.31	0.31	0.32	0.3	3.89M
February 19, 2026	0.32	0.32	0.32	0.34	0.3	681,724
February 18, 2026	0.31	0.32	0.32	0.33	0.31	4.67M
February 17, 2026	0.32	0.31	0.31	0.32	0.29	4.15M
February 16, 2026	0.32	0.32	0.32	0.33	0.3	898,064
February 13, 2026	0.34	0.33	0.33	0.35	0.31	11.42M
February 12, 2026	0.34	0.34	0.34	0.35	0.32	1.81M
February 11, 2026	0.33	0.34	0.34	0.34	0.3	12.39M
February 10, 2026	0.35	0.33	0.33	0.35	0.32	2.35M
February 09, 2026	0.35	0.35	0.35	0.35	0.33	1.37M
February 06, 2026	0.35	0.35	0.35	0.36	0.33	632,384
February 05, 2026	0.36	0.35	0.35	0.36	0.33	1.18M
February 04, 2026	0.35	0.35	0.35	0.37	0.33	869,223
February 03, 2026	0.35	0.35	0.35	0.37	0.34	434,784
February 02, 2026	0.35	0.35	0.35	0.37	0.33	231,618
January 30, 2026	0.35	0.35	0.35	0.37	0.33	2.3M
January 29, 2026	0.35	0.35	0.35	0.37	0.33	2.72M
January 28, 2026	0.35	0.35	0.35	0.37	0.33	746,973
January 27, 2026	0.39	0.35	0.35	0.39	0.35	9.07M
January 26, 2026	0.39	0.39	0.39	0.4	0.37	4.1M
January 23, 2026	0.38	0.39	0.39	0.4	0.36	5.07M
January 22, 2026	0.39	0.38	0.38	0.4	0.35	3.09M
January 21, 2026	0.39	0.39	0.39	0.4	0.37	1.5M
January 20, 2026	0.39	0.39	0.39	0.4	0.37	4.67M
January 19, 2026	0.39	0.39	0.39	0.4	0.37	1.53M
January 16, 2026	0.36	0.38	0.38	0.4	0.36	6.24M
January 15, 2026	0.38	0.36	0.36	0.39	0.36	6.14M
January 14, 2026	0.35	0.38	0.38	0.43	0.34	21.24M
January 13, 2026	0.37	0.35	0.35	0.38	0.34	12.27M
January 12, 2026	0.39	0.37	0.37	0.45	0.35	9.67M
January 09, 2026	0.43	0.39	0.39	0.43	0.38	12.74M
January 08, 2026	0.42	0.41	0.41	0.44	0.4	25.18M
January 07, 2026	0.42	0.42	0.42	0.48	0.41	47.63M
January 06, 2026	0.4	0.42	0.42	0.47	0.39	30.95M
January 05, 2026	0.37	0.4	0.4	0.43	0.35	27.05M
January 02, 2026	0.34	0.37	0.37	0.38	0.32	20.46M
December 31, 2025	0.34	0.34	0.34	0.34	0.32	2.02M
December 30, 2025	0.34	0.34	0.35	0.35	0.32	6.88M
December 29, 2025	0.35	0.34	0.34	0.35	0.32	16.45M
December 24, 2025	0.35	0.35	0.35	0.36	0.34	2.74M
December 23, 2025	0.36	0.35	0.35	0.38	0.34	20.69M
December 22, 2025	0.4	0.38	0.38	0.41	0.36	7.24M
December 19, 2025	0.4	0.4	0.4	0.41	0.39	8.66M
December 18, 2025	0.42	0.4	0.4	0.43	0.39	22.1M
December 17, 2025	0.33	0.42	0.42	0.45	0.31	41.63M
December 16, 2025	0.36	0.33	0.33	0.36	0.31	13.63M
December 15, 2025	0.32	0.36	0.36	0.37	0.32	15.34M
December 12, 2025	0.37	0.32	0.32	0.37	0.31	19.84M
December 11, 2025	0.33	0.37	0.37	0.38	0.33	13.76M
December 10, 2025	0.35	0.34	0.34	0.35	0.32	26.11M
December 09, 2025	0.39	0.35	0.35	0.39	0.33	33.95M
December 08, 2025	0.33	0.39	0.39	0.42	0.32	38.46M
December 05, 2025	0.39	0.33	0.33	0.4	0.33	17.32M
December 04, 2025	0.37	0.35	0.35	0.4	0.35	27.09M
December 03, 2025	0.31	0.36	0.36	0.37	0.29	48.2M
December 02, 2025	0.3	0.3	0.3	0.31	0.28	34.03M
December 01, 2025	0.35	0.3	0.3	0.37	0.27	44.51M
November 28, 2025	0.32	0.35	0.35	0.37	0.31	51.13M
November 27, 2025	0.28	0.32	0.32	0.34	0.28	71.06M
November 26, 2025	0.29	0.28	0.28	0.31	0.27	47.36M

ValiRx plc (VAL.L) LSE