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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	0.64	0.6	0.6	0.65	0.56	739,426
July 02, 2025	0.58	0.6	0.6	0.65	0.56	2.51M
July 01, 2025	0.59	0.6	0.6	0.62	0.55	1.38M
June 30, 2025	0.55	0.57	0.57	0.59	0.55	471,978
June 27, 2025	0.55	0.57	0.57	0.59	0.55	1.1M
June 26, 2025	0.56	0.6	0.6	0.65	0.56	713,170
June 25, 2025	0.63	0.6	0.6	0.63	0.56	508,865
June 24, 2025	0.59	0.6	0.6	0.65	0.56	1.76M
June 23, 2025	0.66	0.6	0.6	0.71	0.58	8.08M
June 20, 2025	0.8	0.72	0.72	0.88	0.6	42.99M
June 19, 2025	0.5	0.55	0.55	0.57	0.46	4.67M
June 18, 2025	0.5	0.48	0.48	0.5	0.46	316,054
June 17, 2025	0.48	0.48	0.48	0.5	0.48	27,738
June 16, 2025	0.48	0.48	0.48	0.48	0.48	0

ValiRx plc (VAL.L) LSE