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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Venture Life Group plc (VLG.L) LSE