Venture Life Group plc (AIM:VLG)
London
· Delayed Price · Currency is GBP · Price in GBX 61.50
0.00 (0.00%)
At close: Dec 5, 2025
Venture Life Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.12 | 61.20 | 61.00 | 61.00 | - | -0.81% | 88,956 |
| Dec 4, 2025 | 61.25 | 62.00 | 61.00 | 61.50 | 61.50 | 1.65% | 62,262 |
| Dec 3, 2025 | 61.00 | 62.00 | 60.50 | 60.50 | 60.50 | -0.82% | 20,583 |
| Dec 2, 2025 | 61.00 | 61.50 | 60.50 | 61.00 | 61.00 | - | 66,567 |
| Dec 1, 2025 | 61.00 | 62.00 | 60.46 | 61.00 | 61.00 | - | 396,907 |
| Nov 28, 2025 | 61.00 | 62.00 | 59.15 | 61.00 | 61.00 | - | 213,422 |
| Nov 27, 2025 | 58.75 | 61.00 | 58.50 | 61.00 | 61.00 | 3.83% | 49,315 |
| Nov 26, 2025 | 58.50 | 59.00 | 58.50 | 58.75 | 58.75 | 0.43% | 57,522 |
| Nov 25, 2025 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - | 50,452 |
| Nov 24, 2025 | 58.50 | 59.00 | 57.20 | 58.50 | 58.50 | - | 237,986 |
| Nov 21, 2025 | 58.50 | 59.00 | 57.71 | 58.50 | 58.50 | -0.85% | 12,764 |
| Nov 20, 2025 | 58.00 | 59.80 | 57.10 | 59.00 | 59.00 | 1.72% | 157,419 |
| Nov 19, 2025 | 58.25 | 59.00 | 57.00 | 58.00 | 58.00 | -0.43% | 341,727 |
| Nov 18, 2025 | 60.50 | 60.95 | 58.00 | 58.25 | 58.25 | -3.72% | 252,079 |
| Nov 17, 2025 | 59.00 | 62.00 | 58.00 | 60.50 | 60.50 | 2.54% | 135,645 |
| Nov 14, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 338,670 |
| Nov 13, 2025 | 58.00 | 60.00 | 57.50 | 59.00 | 59.00 | 1.72% | 160,563 |
| Nov 12, 2025 | 54.50 | 58.98 | 54.90 | 58.00 | 58.00 | 6.42% | 227,607 |
| Nov 11, 2025 | 54.25 | 55.00 | 53.47 | 54.50 | 54.50 | 0.46% | 209,988 |
| Nov 10, 2025 | 53.50 | 55.00 | 53.00 | 54.25 | 54.25 | 1.40% | 97,039 |
| Nov 7, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 22,014 |
| Nov 6, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | - | 231,976 |
| Nov 5, 2025 | 53.50 | 53.78 | 53.25 | 53.50 | 53.50 | - | 33,627 |
| Nov 4, 2025 | 54.00 | 55.00 | 53.12 | 53.50 | 53.50 | -0.93% | 92,727 |
| Nov 3, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -3.57% | 31,437 |
| Oct 31, 2025 | 55.00 | 56.00 | 53.16 | 56.00 | 56.00 | 1.82% | 231,565 |
| Oct 30, 2025 | 54.00 | 55.28 | 53.76 | 55.00 | 55.00 | 1.85% | 205,836 |
| Oct 29, 2025 | 53.50 | 54.48 | 53.15 | 54.00 | 54.00 | 0.93% | 208,990 |
| Oct 28, 2025 | 55.00 | 54.98 | 53.21 | 53.50 | 53.50 | -2.73% | 105,966 |
| Oct 27, 2025 | 55.50 | 57.00 | 54.30 | 55.00 | 55.00 | -0.90% | 164,953 |
| Oct 24, 2025 | 55.00 | 56.00 | 54.81 | 55.50 | 55.50 | 0.91% | 115,410 |
| Oct 23, 2025 | 55.00 | 54.75 | 54.75 | 55.00 | 55.00 | - | 4,745 |
| Oct 22, 2025 | 55.50 | 56.49 | 54.00 | 55.00 | 55.00 | -0.90% | 53,257 |
| Oct 21, 2025 | 55.50 | 57.00 | 54.47 | 55.50 | 55.50 | - | 109,118 |
| Oct 20, 2025 | 56.00 | 56.80 | 55.90 | 55.50 | 55.50 | -0.89% | 88,122 |
| Oct 17, 2025 | 56.25 | 58.00 | 55.50 | 56.00 | 56.00 | -2.18% | 80,664 |
| Oct 16, 2025 | 55.00 | 57.50 | 54.50 | 57.25 | 57.25 | 4.09% | 61,225 |
| Oct 15, 2025 | 55.00 | 55.50 | 54.50 | 55.00 | 55.00 | - | 106,933 |
| Oct 14, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 144,288 |
| Oct 13, 2025 | 55.50 | 56.40 | 54.00 | 55.00 | 55.00 | -0.90% | 235,286 |
| Oct 10, 2025 | 53.50 | 56.00 | 53.80 | 55.50 | 55.50 | 3.74% | 133,770 |
| Oct 9, 2025 | 53.50 | 54.00 | 52.00 | 53.50 | 53.50 | - | 163,912 |
| Oct 8, 2025 | 53.50 | 54.00 | 53.01 | 53.50 | 53.50 | - | 313,318 |
| Oct 7, 2025 | 53.50 | 53.65 | 53.00 | 53.50 | 53.50 | - | 191,318 |
| Oct 6, 2025 | 56.00 | 56.55 | 53.13 | 53.50 | 53.50 | -4.46% | 561,169 |
| Oct 3, 2025 | 56.00 | 56.38 | 55.00 | 56.00 | 56.00 | - | 648,933 |
| Oct 2, 2025 | 55.50 | 56.56 | 55.11 | 56.00 | 56.00 | 0.90% | 313,877 |
| Oct 1, 2025 | 55.50 | 57.50 | 55.17 | 55.50 | 55.50 | -0.89% | 324,143 |
| Sep 30, 2025 | 56.00 | 59.00 | 54.35 | 56.00 | 56.00 | 1.82% | 1,211,320 |
| Sep 29, 2025 | 55.00 | 55.20 | 54.00 | 55.00 | 55.00 | - | 64,063 |