Venture Life Group plc - VLG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	61.2	61.5	61.5	62	61	69,474
December 03, 2025	61	60.5	60.5	62	60.5	20,583
December 02, 2025	61	61	61	61.5	60.5	66,567
December 01, 2025	61	61	61	62	60.46	396,907
November 28, 2025	60	61	60.35	62	59.15	164,166
November 27, 2025	58.75	61	61	61	58.5	54,315
November 26, 2025	58.5	58.75	58.75	59	58.5	57,522
November 25, 2025	58.5	58.5	58.5	59	58	62,952
November 24, 2025	58.5	58.5	58.5	59	57.2	237,986
November 21, 2025	58.5	58.5	58.5	59	57.71	16,991
November 20, 2025	58	59	59	59.8	57.1	157,419
November 19, 2025	58.25	58	58	59	57	341,727
November 18, 2025	60.5	58.25	58.25	60.95	58	280,480
November 17, 2025	59	60.5	60.5	62	58	135,645
November 14, 2025	59	59	59	60	58	338,671
November 13, 2025	58	59	59	60	57.5	160,563
November 12, 2025	54.5	58	58	58.98	54.5	227,606
November 11, 2025	54.25	54.5	54.5	55	53.47	217,249
November 10, 2025	53	54.25	54.25	55	53	97,039
November 07, 2025	54	53.5	53.5	54	53	21,377
November 06, 2025	53.5	53.5	53.5	54	53	231,979
November 05, 2025	53.5	53.5	53.5	53.78	53.25	33,627
November 04, 2025	54	53.5	53.5	55	53.12	98,727
November 03, 2025	54	54	54	55	53	31,751
October 31, 2025	55	56	56	56	53.16	231,564
October 30, 2025	54	55	55	55.28	53.76	210,836
October 29, 2025	53.5	54	54	54.48	53.15	234,990
October 28, 2025	55	53.5	53.5	55	53.21	105,966
October 27, 2025	55.5	55	55	57	54.3	164,953
October 24, 2025	55	55.5	55.5	56	54.81	115,410
October 23, 2025	55	55	55	55	54.75	4,745
October 22, 2025	55.5	55	55	56.49	54.45	66,676
October 21, 2025	57	55.5	55.5	57	54.47	109,118
October 20, 2025	56	55.5	55.5	56.8	55.5	88,122
October 17, 2025	56.25	56	56	58	55.5	80,664
October 16, 2025	55	57.25	57.25	57.5	54.5	62,592
October 15, 2025	55	55	55	55.5	54.5	58,758
October 14, 2025	55	55	55	56	54	192,779
October 13, 2025	55.5	55	55	56.4	54	235,286
October 10, 2025	53.5	55.5	55.5	55.9	53.5	133,770
October 09, 2025	53.5	53.5	53.5	54	52	163,912
October 08, 2025	53.5	53.5	53.5	53.8	53.01	313,318
October 07, 2025	53.5	53.5	53.5	53.65	53	191,318
October 06, 2025	56	53.5	53.5	56.55	53.26	561,169
October 03, 2025	56	56	56	56.37	55	648,933
October 02, 2025	55.5	56	56	56.56	55.11	313,877
October 01, 2025	55.5	55.5	55.5	57.5	55.17	324,143
September 30, 2025	56	56	56	58.88	54.35	1.21M
September 29, 2025	54.11	55	55	55.2	54	64,063
September 26, 2025	55	55	55	55.49	54	157,579
September 25, 2025	55.5	55.5	55.5	56	54.13	218,656
September 24, 2025	55.5	55	55	55.8	55	199,091
September 23, 2025	55.5	55.5	55.5	55.95	55	90,950
September 22, 2025	57	55.5	55.5	57.4	55.01	82,658
September 19, 2025	56.35	57	57	57	56	36,245
September 18, 2025	56.25	57	57	57.48	56.15	30,977
September 17, 2025	56.25	56.25	56.25	57.5	55.13	138,609
September 16, 2025	58	56.25	56.25	59	56	176,506
September 15, 2025	58	57	57	59.22	57	129,254
September 12, 2025	58	58	58	58.48	56	48,673

Venture Life Group plc (VLG.L) LSE