Venture Life Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 40.500 | 40.945 | 40.000 | 40.500 | 40.500 | 332,966 |
| 2024-06-06 | 41.000 | 42.000 | 40.500 | 40.500 | 40.500 | 67,456 |
| 2024-06-05 | 41.000 | 41.512 | 40.600 | 41.000 | 41.000 | 76,297 |
| 2024-06-04 | 41.725 | 41.725 | 40.450 | 41.000 | 41.000 | 143,130 |
| 2024-06-03 | 40.750 | 42.890 | 40.500 | 42.250 | 42.250 | 290,758 |
| 2024-05-31 | 40.500 | 41.700 | 40.000 | 40.750 | 40.750 | 56,531 |
| 2024-05-30 | 39.575 | 41.000 | 39.575 | 40.500 | 40.500 | 492,301 |
| 2024-05-29 | 39.000 | 39.900 | 38.600 | 39.500 | 39.500 | 364,593 |
| 2024-05-28 | 39.000 | 39.400 | 38.700 | 39.000 | 39.000 | 94,923 |
| 2024-05-24 | 39.000 | 39.500 | 38.660 | 39.000 | 39.000 | 15,821 |
| 2024-05-23 | 39.000 | 39.250 | 38.750 | 39.000 | 39.000 | 59,989 |
| 2024-05-22 | 39.500 | 40.000 | 38.336 | 39.000 | 39.000 | 335,898 |
| 2024-05-21 | 40.000 | 40.200 | 39.000 | 39.500 | 39.500 | 92,367 |
| 2024-05-20 | 40.500 | 41.000 | 39.000 | 40.000 | 40.000 | 66,588 |
| 2024-05-17 | 40.500 | 40.645 | 40.000 | 40.500 | 40.500 | 54,572 |
| 2024-05-16 | 40.500 | 41.000 | 40.000 | 40.500 | 40.500 | 158,378 |
| 2024-05-15 | 40.500 | 40.645 | 39.600 | 40.500 | 40.500 | 16,727 |
| 2024-05-14 | 40.500 | 40.900 | 39.200 | 40.500 | 40.500 | 138,290 |
| 2024-05-13 | 40.500 | 40.980 | 40.314 | 40.500 | 40.500 | 63,559 |
| 2024-05-10 | 40.750 | 41.800 | 40.314 | 41.800 | 41.800 | 36,617 |
| 2024-05-09 | 40.750 | 41.425 | 40.266 | 40.750 | 40.750 | 44,719 |
| 2024-05-08 | 41.000 | 41.425 | 40.200 | 40.750 | 40.750 | 101,801 |
| 2024-05-07 | 40.000 | 41.000 | 39.500 | 40.500 | 40.500 | 22,249 |
| 2024-05-03 | 39.250 | 40.425 | 38.500 | 40.000 | 40.000 | 124,955 |
| 2024-05-02 | 39.250 | 39.250 | 38.700 | 39.250 | 39.250 | 11,246 |
| 2024-05-01 | 40.000 | 40.500 | 39.100 | 39.500 | 39.500 | 33,009 |
| 2024-04-30 | 40.500 | 40.750 | 40.000 | 40.500 | 40.500 | 44,613 |
| 2024-04-29 | 41.500 | 42.000 | 39.500 | 40.500 | 40.500 | 216,727 |
| 2024-04-26 | 42.250 | 42.500 | 40.500 | 41.500 | 41.500 | 121,855 |
| 2024-04-25 | 42.250 | 42.500 | 41.000 | 42.250 | 42.250 | 75,298 |
| 2024-04-24 | 40.500 | 42.910 | 40.000 | 42.000 | 42.000 | 221,771 |
| 2024-04-23 | 38.500 | 41.000 | 38.000 | 40.500 | 40.500 | 162,605 |
| 2024-04-22 | 38.750 | 39.425 | 38.355 | 38.500 | 38.500 | 55,278 |
| 2024-04-19 | 39.000 | 40.000 | 38.100 | 39.000 | 39.000 | 299,065 |
| 2024-04-18 | 38.250 | 38.750 | 36.800 | 38.250 | 38.250 | 11,045 |
| 2024-04-17 | 38.250 | 38.800 | 37.510 | 38.800 | 38.800 | 69,400 |
| 2024-04-16 | 39.250 | 39.850 | 37.515 | 38.250 | 38.250 | 188,697 |
| 2024-04-15 | 38.500 | 39.700 | 38.000 | 39.250 | 39.250 | 168,673 |
| 2024-04-12 | 38.500 | 39.000 | 37.000 | 38.500 | 38.500 | 476,317 |
| 2024-04-11 | 37.250 | 38.500 | 37.010 | 38.500 | 38.500 | 206,943 |
| 2024-04-10 | 37.000 | 38.000 | 36.500 | 37.250 | 37.250 | 679,142 |
| 2024-04-09 | 39.500 | 40.000 | 36.000 | 38.000 | 38.000 | 922,560 |
| 2024-04-08 | 36.500 | 39.750 | 36.500 | 39.250 | 39.250 | 594,497 |
| 2024-04-05 | 36.250 | 36.660 | 35.500 | 36.250 | 36.250 | 171,775 |
| 2024-04-04 | 36.250 | 37.000 | 35.500 | 36.250 | 36.250 | 168,628 |
| 2024-04-03 | 36.500 | 37.000 | 35.600 | 36.250 | 36.250 | 196,634 |
| 2024-04-02 | 36.750 | 36.800 | 35.750 | 36.500 | 36.500 | 223,985 |
| 2024-03-28 | 36.750 | 37.350 | 36.436 | 36.750 | 36.750 | 71,557 |
| 2024-03-27 | 36.750 | 36.750 | 36.000 | 36.750 | 36.750 | 13,898 |
| 2024-03-26 | 37.000 | 37.400 | 36.000 | 37.000 | 37.000 | 76,621 |
| 2024-03-25 | 37.000 | 37.045 | 36.000 | 37.000 | 37.000 | 17,041 |
| 2024-03-22 | 37.000 | 38.000 | 35.300 | 37.000 | 37.000 | 107,466 |
| 2024-03-21 | 37.000 | 37.480 | 35.300 | 37.000 | 37.000 | 3,849 |
| 2024-03-20 | 36.000 | 38.000 | 36.000 | 37.000 | 37.000 | 217,296 |
| 2024-03-19 | 36.000 | 36.400 | 35.806 | 36.400 | 36.400 | 236,280 |
| 2024-03-18 | 36.000 | 36.900 | 35.000 | 36.000 | 36.000 | 49,523 |
| 2024-03-15 | 36.000 | 36.000 | 35.000 | 36.000 | 36.000 | 106,987 |
| 2024-03-14 | 36.000 | 36.400 | 35.000 | 36.000 | 36.000 | 17,464 |
| 2024-03-13 | 36.500 | 36.699 | 36.000 | 36.000 | 36.000 | 65,470 |
| 2024-03-12 | 36.500 | 36.750 | 36.000 | 36.500 | 36.500 | 73,023 |
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.