Venture Life Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 69.000 | 70.000 | 68.000 | 69.000 | 69.000 | 175,442 |
| 2026-10-16 | 69.000 | 70.000 | 68.600 | 69.000 | 69.000 | 251,448 |
| 2026-10-15 | 69.000 | 69.400 | 68.600 | 69.000 | 69.000 | 134,803 |
| 2026-10-14 | 69.000 | 70.000 | 68.000 | 69.000 | 69.000 | 101,777 |
| 2026-10-13 | 69.000 | 70.000 | 68.520 | 69.000 | 69.000 | 466,458 |
| 2026-10-12 | 69.000 | 70.000 | 68.000 | 69.000 | 69.000 | 665,290 |
| 2026-10-09 | 69.000 | 70.000 | 68.000 | 69.000 | 69.000 | 567,062 |
| 2026-10-08 | 69.000 | 69.890 | 68.520 | 69.000 | 69.000 | 188,078 |
| 2026-10-07 | 70.000 | 71.000 | 69.000 | 69.000 | 69.000 | 223,157 |
| 2026-10-06 | 70.000 | 71.000 | 68.000 | 70.000 | 70.000 | 628,267 |
| 2026-10-05 | 69.850 | 71.000 | 69.850 | 70.000 | 70.000 | 220,614 |
| 2026-10-02 | 68.500 | 71.000 | 67.800 | 69.500 | 69.500 | 423,231 |
| 2026-10-01 | 66.000 | 69.000 | 66.000 | 68.500 | 68.500 | 1,199,091 |
| 2026-09-30 | 64.500 | 66.000 | 64.000 | 65.500 | 65.500 | 293,790 |
| 2026-09-29 | 68.200 | 69.000 | 62.320 | 64.500 | 64.500 | 959,067 |
| 2026-09-28 | 68.200 | 69.000 | 67.400 | 68.200 | 68.200 | 141,012 |
| 2026-09-25 | 68.200 | 69.000 | 67.000 | 68.200 | 68.200 | 426,858 |
| 2026-09-24 | 68.200 | 68.200 | 67.400 | 68.200 | 68.200 | 370,974 |
| 2026-09-23 | 68.200 | 68.200 | 67.400 | 68.200 | 68.200 | 301,767 |
| 2026-09-22 | 68.200 | 68.200 | 67.400 | 68.200 | 68.200 | 350,863 |
| 2026-09-21 | 68.200 | 69.000 | 67.400 | 68.200 | 68.200 | 30,813 |
| 2026-09-18 | 68.500 | 69.000 | 67.400 | 68.200 | 68.200 | 286,604 |
| 2026-09-17 | 68.500 | 68.500 | 68.321 | 68.500 | 68.500 | 520 |
| 2026-09-16 | 68.500 | 68.500 | 68.000 | 68.500 | 68.500 | 406,593 |
| 2026-09-15 | 68.500 | 69.000 | 68.000 | 68.500 | 68.500 | 48,373 |
| 2026-09-14 | 68.500 | 69.000 | 68.000 | 68.500 | 68.500 | 295,849 |
| 2026-09-11 | 66.700 | 69.000 | 66.620 | 68.500 | 68.500 | 117,176 |
| 2026-09-10 | 66.500 | 67.000 | 66.000 | 66.700 | 66.700 | 67,025 |
| 2026-09-09 | 66.500 | 67.000 | 66.322 | 66.500 | 66.500 | 39,716 |
| 2026-09-08 | 66.500 | 66.600 | 66.000 | 66.500 | 66.500 | 56,107 |
| 2026-09-07 | 66.200 | 67.000 | 65.400 | 66.500 | 66.500 | 95,472 |
| 2026-09-04 | 66.200 | 67.000 | 65.400 | 66.200 | 66.200 | 111,329 |
| 2026-09-03 | 65.700 | 67.000 | 65.400 | 66.200 | 66.200 | 227,865 |
| 2026-09-02 | 65.700 | 65.800 | 65.400 | 65.700 | 65.700 | 241,319 |
| 2026-09-01 | 65.500 | 66.000 | 65.250 | 65.700 | 65.700 | 65,013 |
| 2026-08-28 | 66.000 | 66.000 | 65.000 | 65.500 | 65.500 | 116,799 |
| 2026-08-27 | 66.000 | 66.000 | 65.102 | 66.000 | 66.000 | 196,657 |
| 2026-08-26 | 66.000 | 67.000 | 65.000 | 66.000 | 66.000 | 328,637 |
| 2026-08-25 | 66.000 | 67.000 | 65.400 | 66.000 | 66.000 | 63,147 |
| 2026-08-24 | 66.000 | 67.000 | 65.200 | 66.000 | 66.000 | 186,204 |
| 2026-08-21 | 65.500 | 67.000 | 65.221 | 66.000 | 66.000 | 20,318 |
| 2026-08-20 | 64.000 | 66.000 | 64.000 | 65.500 | 65.500 | 170,121 |
| 2026-08-19 | 64.000 | 64.400 | 63.261 | 63.500 | 63.500 | 143,247 |
| 2026-08-18 | 66.050 | 66.050 | 63.261 | 64.000 | 64.000 | 229,012 |
| 2026-08-17 | 67.500 | 68.000 | 65.500 | 66.500 | 66.500 | 222,398 |
| 2026-08-14 | 68.000 | 68.400 | 67.000 | 67.500 | 67.500 | 108,917 |
| 2026-08-13 | 68.500 | 69.000 | 67.000 | 68.000 | 68.000 | 27,642 |
| 2026-08-12 | 68.500 | 68.964 | 68.000 | 68.500 | 68.500 | 37,293 |
| 2026-08-11 | 68.500 | 68.790 | 68.155 | 68.500 | 68.500 | 31,908 |
| 2026-08-10 | 68.800 | 69.600 | 68.000 | 68.500 | 68.500 | 193,505 |
| 2026-08-07 | 68.800 | 69.496 | 68.000 | 68.800 | 68.800 | 37,070 |
| 2026-08-06 | 69.700 | 70.000 | 68.551 | 68.800 | 68.800 | 45,981 |
| 2026-08-05 | 70.200 | 71.000 | 69.200 | 69.700 | 69.700 | 201,511 |
| 2026-08-04 | 70.200 | 70.400 | 69.400 | 70.200 | 70.200 | 69,079 |
| 2026-08-03 | 69.700 | 70.400 | 69.600 | 70.200 | 70.200 | 242,972 |
| 2026-07-31 | 69.700 | 69.750 | 69.421 | 69.700 | 69.700 | 142,501 |
| 2026-07-30 | 69.500 | 70.000 | 69.110 | 69.700 | 69.700 | 224,247 |
| 2026-07-29 | 69.500 | 70.000 | 69.000 | 69.500 | 69.500 | 32,915 |
| 2026-07-28 | 69.500 | 69.890 | 69.000 | 69.500 | 69.500 | 108,703 |
| 2026-07-27 | 69.500 | 70.000 | 69.000 | 69.500 | 69.500 | 822,838 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.