Venture Life Group Plc VLG
LSE · United Kingdom · Health Technology
GBp 67.75+2.25 (+3.44%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 66.00 | +0.76% | GBp 66.00 | GBp 67.70 | GBp 66.00 | 856.23K |
| 2026-09-30 | GBp 65.50 | +1.55% | GBp 64.50 | GBp 66.00 | GBp 64.31 | 293.79K |
| 2026-09-29 | GBp 64.50 | -5.43% | GBp 68.20 | GBp 69.00 | GBp 62.32 | 959.07K |
| 2026-09-28 | GBp 68.20 | 0.00% | GBp 68.20 | GBp 69.00 | GBp 67.40 | 141.01K |
| 2026-09-25 | GBp 68.20 | 0.00% | GBp 68.20 | GBp 69.00 | GBp 67.00 | 246.72K |
| 2026-09-24 | GBp 68.20 | 0.00% | GBp 68.20 | GBp 68.00 | GBp 67.40 | 178.33K |
| 2026-09-23 | GBp 68.20 | 0.00% | GBp 68.20 | GBp 67.90 | GBp 67.40 | 301.77K |
| 2026-09-22 | GBp 68.20 | 0.00% | GBp 68.20 | GBp 68.00 | GBp 67.40 | 350.86K |
| 2026-09-21 | GBp 68.20 | 0.00% | GBp 68.20 | GBp 69.00 | GBp 67.40 | 30.81K |
| 2026-09-18 | GBp 68.20 | -0.44% | GBp 68.50 | GBp 69.00 | GBp 67.40 | 286.60K |
| 2026-09-17 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 68.32 | GBp 68.32 | 520 |
| 2026-09-16 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 68.50 | GBp 68.00 | 206.59K |
| 2026-09-15 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 69.00 | GBp 68.00 | 48.37K |
| 2026-09-14 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 69.00 | GBp 68.00 | 295.85K |
| 2026-09-11 | GBp 68.50 | +2.70% | GBp 66.70 | GBp 69.00 | GBp 66.62 | 117.18K |
| 2026-09-10 | GBp 66.70 | +0.30% | GBp 66.50 | GBp 67.00 | GBp 66.00 | 67.03K |
| 2026-09-09 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 67.00 | GBp 66.32 | 39.72K |
| 2026-09-08 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 66.60 | GBp 66.00 | 56.11K |
| 2026-09-07 | GBp 66.50 | +0.45% | GBp 66.20 | GBp 67.00 | GBp 65.40 | 95.47K |
| 2026-09-04 | GBp 66.20 | 0.00% | GBp 66.20 | GBp 67.00 | GBp 65.40 | 111.33K |
| 2026-09-03 | GBp 66.20 | +0.76% | GBp 65.70 | GBp 67.00 | GBp 65.40 | 227.87K |
| 2026-09-02 | GBp 65.70 | 0.00% | GBp 65.70 | GBp 65.80 | GBp 65.40 | 241.32K |
| 2026-09-01 | GBp 65.70 | +0.31% | GBp 65.50 | GBp 66.00 | GBp 65.25 | 65.01K |
| 2026-08-28 | GBp 65.50 | -0.76% | GBp 66.00 | GBp 66.00 | GBp 65.00 | 116.80K |
| 2026-08-27 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.00 | GBp 65.10 | 196.66K |
| 2026-08-26 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 328.64K |
| 2026-08-25 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.40 | 63.15K |
| 2026-08-24 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.20 | 186.20K |
| 2026-08-21 | GBp 66.00 | +0.76% | GBp 65.50 | GBp 67.00 | GBp 65.22 | 20.32K |
| 2026-08-20 | GBp 65.50 | +3.15% | GBp 64.00 | GBp 66.00 | GBp 64.00 | 170.12K |
| 2026-08-19 | GBp 63.50 | -0.78% | GBp 64.00 | GBp 64.40 | GBp 63.26 | 143.25K |
| 2026-08-18 | GBp 64.00 | -3.76% | GBp 66.50 | GBp 66.05 | GBp 63.26 | 229.01K |
| 2026-08-17 | GBp 66.50 | -1.48% | GBp 67.50 | GBp 68.00 | GBp 65.50 | 222.40K |
| 2026-08-14 | GBp 67.50 | -0.74% | GBp 68.00 | GBp 68.40 | GBp 67.00 | 108.92K |
| 2026-08-13 | GBp 68.00 | -0.73% | GBp 68.50 | GBp 69.00 | GBp 67.00 | 27.64K |
| 2026-08-12 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 68.96 | GBp 68.00 | 37.29K |
| 2026-08-11 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 68.79 | GBp 68.15 | 31.91K |
| 2026-08-10 | GBp 68.50 | -0.44% | GBp 68.80 | GBp 69.60 | GBp 68.00 | 193.50K |
| 2026-08-07 | GBp 68.80 | 0.00% | GBp 68.80 | GBp 69.50 | GBp 68.00 | 37.07K |
| 2026-08-06 | GBp 68.80 | -1.29% | GBp 69.70 | GBp 70.00 | GBp 68.55 | 45.98K |
| 2026-08-05 | GBp 69.70 | -0.71% | GBp 70.20 | GBp 71.00 | GBp 69.20 | 201.51K |
| 2026-08-04 | GBp 70.20 | 0.00% | GBp 70.20 | GBp 70.40 | GBp 69.40 | 69.08K |
| 2026-08-03 | GBp 70.20 | +0.72% | GBp 69.70 | GBp 70.40 | GBp 69.60 | 242.97K |
| 2026-07-31 | GBp 69.70 | 0.00% | GBp 69.70 | GBp 69.75 | GBp 69.42 | 142.50K |
| 2026-07-30 | GBp 69.70 | +0.29% | GBp 69.50 | GBp 70.00 | GBp 69.11 | 224.25K |
| 2026-07-29 | GBp 69.50 | 0.00% | GBp 69.50 | GBp 70.00 | GBp 69.00 | 32.92K |
| 2026-07-28 | GBp 69.50 | 0.00% | GBp 69.50 | GBp 69.89 | GBp 69.00 | 108.70K |
| 2026-07-27 | GBp 69.50 | 0.00% | GBp 69.50 | GBp 70.00 | GBp 69.00 | 822.84K |
| 2026-07-24 | GBp 69.50 | -0.71% | GBp 70.00 | GBp 71.00 | GBp 69.00 | 312.98K |
| 2026-07-23 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.00 | GBp 69.56 | 198.76K |
| 2026-07-22 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.00 | GBp 69.00 | 259.53K |
| 2026-07-21 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.00 | GBp 69.55 | 201.16K |
| 2026-07-20 | GBp 70.00 | +0.72% | GBp 69.50 | GBp 71.00 | GBp 69.16 | 986.48K |
| 2026-07-17 | GBp 69.50 | 0.00% | GBp 69.50 | GBp 69.80 | GBp 69.17 | 264.62K |
| 2026-07-16 | GBp 69.50 | +1.46% | GBp 68.50 | GBp 69.70 | GBp 68.00 | 191.53K |
| 2026-07-15 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 69.00 | GBp 68.00 | 273.49K |
| 2026-07-14 | GBp 68.50 | +3.01% | GBp 66.50 | GBp 69.00 | GBp 66.00 | 227.12K |
| 2026-07-13 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 67.00 | GBp 66.00 | 173.94K |
| 2026-07-10 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 66.50 | GBp 66.50 | 3.00K |
| 2026-07-09 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 66.50 | GBp 66.00 | 312.03K |
| 2026-07-08 | GBp 66.50 | -0.45% | GBp 66.50 | GBp 67.00 | GBp 66.00 | 371.80K |
| 2026-07-07 | GBp 66.80 | +1.21% | GBp 66.50 | GBp 67.00 | GBp 66.00 | 265.24K |
| 2026-07-06 | GBp 66.00 | -0.75% | GBp 66.50 | GBp 67.00 | GBp 66.00 | 40.44K |
| 2026-07-03 | GBp 66.50 | +0.76% | GBp 66.00 | GBp 67.00 | GBp 66.25 | 32.21K |
| 2026-07-02 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 115.72K |
| 2026-07-01 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 101.93K |
| 2026-06-30 | GBp 66.00 | -0.75% | GBp 66.50 | GBp 67.00 | GBp 63.00 | 759.58K |
| 2026-06-29 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 66.94 | GBp 66.00 | 141.57K |
| 2026-06-26 | GBp 66.50 | +0.15% | GBp 66.50 | GBp 67.00 | GBp 66.00 | 35.10K |
| 2026-06-25 | GBp 66.40 | -0.15% | GBp 66.50 | GBp 67.00 | GBp 66.00 | 415.41K |
| 2026-06-24 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 67.00 | GBp 66.00 | 182.13K |
| 2026-06-23 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 67.00 | GBp 66.00 | 304.55K |
| 2026-06-22 | GBp 66.50 | +0.76% | GBp 66.50 | GBp 67.00 | GBp 66.00 | 315.48K |
| 2026-06-19 | GBp 66.00 | -0.75% | GBp 66.00 | GBp 67.00 | GBp 66.00 | 243.23K |
| 2026-06-18 | GBp 66.50 | -0.75% | GBp 67.00 | GBp 68.00 | GBp 66.00 | 267.96K |
| 2026-06-17 | GBp 67.00 | 0.00% | GBp 67.00 | GBp 68.00 | GBp 66.00 | 113.40K |
| 2026-06-16 | GBp 67.00 | 0.00% | GBp 67.00 | GBp 68.00 | GBp 66.00 | 108.99K |
| 2026-06-15 | GBp 67.00 | 0.00% | GBp 67.00 | GBp 68.00 | GBp 66.00 | 229.26K |
| 2026-06-12 | GBp 67.00 | 0.00% | GBp 67.00 | GBp 67.20 | GBp 66.00 | 200.26K |
| 2026-06-11 | GBp 67.00 | 0.00% | GBp 67.00 | GBp 68.00 | GBp 66.00 | 160.70K |
| 2026-06-10 | GBp 67.00 | +0.75% | GBp 66.50 | GBp 68.75 | GBp 66.20 | 985.37K |
| 2026-06-09 | GBp 66.50 | +2.31% | GBp 65.00 | GBp 66.95 | GBp 64.25 | 192.81K |
| 2026-06-08 | GBp 65.00 | -0.76% | GBp 65.50 | GBp 66.00 | GBp 64.00 | 205.43K |
| 2026-06-05 | GBp 65.50 | -0.76% | GBp 66.00 | GBp 67.00 | GBp 63.00 | 371.99K |
| 2026-06-04 | GBp 66.00 | +1.54% | GBp 65.50 | GBp 67.00 | GBp 65.00 | 644.56K |
| 2026-06-03 | GBp 65.00 | +15.04% | GBp 58.00 | GBp 66.00 | GBp 56.50 | 1.71M |
| 2026-06-02 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 57.00 | GBp 56.00 | 102.86K |
| 2026-06-01 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 57.00 | GBp 56.00 | 82.89K |
| 2026-05-29 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 57.00 | GBp 56.00 | 131.37K |
| 2026-05-28 | GBp 56.50 | 0.00% | GBp 56.50 | GBp 57.00 | GBp 56.00 | 56.10K |