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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	59	59	59	59.53	58	101,487
September 10, 2025	59.5	59.5	59.5	59.5	58.61	55,824
September 09, 2025	59.5	59.5	59.5	60.35	58.58	24,524
September 08, 2025	59.5	59.5	59.5	59.9	58.38	41,847
September 05, 2025	59.5	59.5	59.5	59.92	58.36	68,405
September 04, 2025	60	59.5	59.5	60.28	58.31	140,109
September 03, 2025	59.3	60	60	60.49	59.05	70,219
September 02, 2025	61.5	60	60	61.5	59.55	240,440
September 01, 2025	59.98	61.5	61.5	62.4	59.25	731,701
August 29, 2025	56.74	59	59	60	56.5	347,815
August 28, 2025	56.41	56.5	56.5	57	56	148,286
August 27, 2025	57	57	57	57.25	56.33	111,866
August 26, 2025	56	57	57	59	56	43,719
August 22, 2025	58.87	57.5	57.5	58.87	56.26	73,429
August 21, 2025	58.63	58	58	59.29	57	139,553
August 20, 2025	58.61	59	59	59.9	58	242,831
August 19, 2025	58.65	59	59	60.9	57.5	206,237
August 18, 2025	58.68	58	58	58.94	57.5	47,885
August 15, 2025	59.56	59	59	59.88	57.26	102,290
August 14, 2025	59	59.5	59.5	60	57.52	176,374
August 13, 2025	58.39	59.5	59.5	60.5	58	181,027
August 12, 2025	62.7	60.25	60.25	63	60	130,032
August 11, 2025	63	61.75	61.75	63	60.25	431,067
August 08, 2025	64.3	65.5	65.5	65.5	60.21	531,034
August 07, 2025	64.7	63.5	63.5	65	62.5	79,142
August 06, 2025	63.85	64.5	64.5	65	63.42	36,295
August 05, 2025	64.6	64	64	66	63.83	521,535
August 04, 2025	60.88	64	64	65	60.88	547,348
August 01, 2025	60.7	61.25	61.25	63	60.68	263,273
July 31, 2025	57.95	60	60	61.8	57.78	586,994
July 30, 2025	57.24	58	58	59	57	111,794
July 29, 2025	58.1	58	58	59	57	136,920
July 28, 2025	58.31	58	58	60.7	57.05	523,563
July 25, 2025	57.7	58.5	58.5	61.58	57	715,427
July 24, 2025	55.51	56.5	56.5	56.92	55.51	73,564
July 23, 2025	56	56.5	56.5	57.5	55.5	186,393
July 22, 2025	60	57	57	60	55.58	643,686
July 21, 2025	59.55	58	58	60	58	116,446
July 18, 2025	58	60	60	60	56	242,941
July 17, 2025	56.9	57	57	57	56	30,825
July 16, 2025	57.23	57	57	58	55.5	387,616
July 15, 2025	58.05	57.75	57.75	60	57	284,494
July 14, 2025	58.8	59	59	59.3	58.52	90,678
July 11, 2025	59.38	59	59	59.6	58	83,761
July 10, 2025	58.55	59	59	60	57	52,672
July 09, 2025	58	59	59	60	58	102,008
July 08, 2025	59.86	59	59	60	58.55	53,193
July 07, 2025	60.95	59	59	61	57	381,153
July 04, 2025	60	60.5	60.5	61.5	60	197,418

Venture Life Group plc (VLG.L) LSE