Venture Life Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 36.500 | 36.880 | 36.050 | 36.500 | 36.500 | 44,257 |
| 2024-03-08 | 36.900 | 36.900 | 36.500 | 36.500 | 36.500 | 98,310 |
| 2024-03-07 | 37.300 | 37.300 | 36.500 | 37.250 | 37.250 | 63,358 |
| 2024-03-06 | 38.000 | 38.000 | 37.000 | 37.500 | 37.500 | 81,888 |
| 2024-03-05 | 38.500 | 39.000 | 37.000 | 38.000 | 38.000 | 11,776 |
| 2024-03-04 | 39.000 | 40.000 | 37.200 | 38.500 | 38.500 | 69,130 |
| 2024-03-01 | 39.000 | 39.250 | 37.200 | 39.000 | 39.000 | 57,147 |
| 2024-02-29 | 36.250 | 39.620 | 36.000 | 39.000 | 39.000 | 318,056 |
| 2024-02-28 | 36.250 | 36.900 | 35.933 | 36.250 | 36.250 | 47,564 |
| 2024-02-27 | 36.250 | 36.250 | 35.860 | 36.250 | 36.250 | 199,804 |
| 2024-02-26 | 36.250 | 36.250 | 35.500 | 36.250 | 36.250 | 186,641 |
| 2024-02-23 | 35.750 | 36.250 | 35.200 | 36.250 | 36.250 | 95,807 |
| 2024-02-22 | 35.750 | 36.000 | 35.000 | 35.750 | 35.750 | 219,240 |
| 2024-02-21 | 35.863 | 35.863 | 34.300 | 35.000 | 35.000 | 77,448 |
| 2024-02-20 | 36.000 | 36.000 | 35.000 | 36.000 | 36.000 | 96,193 |
| 2024-02-19 | 37.250 | 38.000 | 35.660 | 36.500 | 36.500 | 280,145 |
| 2024-02-16 | 37.250 | 37.500 | 36.500 | 37.250 | 37.250 | 46,200 |
| 2024-02-15 | 37.250 | 37.250 | 36.500 | 37.250 | 37.250 | 299,457 |
| 2024-02-14 | 37.250 | 37.325 | 36.880 | 37.250 | 37.250 | 30,261 |
| 2024-02-13 | 37.250 | 37.250 | 36.575 | 37.250 | 37.250 | 22,971 |
| 2024-02-12 | 37.750 | 38.050 | 36.351 | 37.250 | 37.250 | 574,399 |
| 2024-02-09 | 37.500 | 39.000 | 37.000 | 37.750 | 37.750 | 737,909 |
| 2024-02-08 | 37.900 | 37.900 | 37.000 | 37.500 | 37.500 | 36,797 |
| 2024-02-07 | 38.590 | 38.590 | 37.000 | 38.000 | 38.000 | 79,037 |
| 2024-02-06 | 40.000 | 40.000 | 38.000 | 39.000 | 39.000 | 289,115 |
| 2024-02-05 | 39.750 | 41.300 | 39.000 | 40.000 | 40.000 | 368,430 |
| 2024-02-02 | 40.000 | 41.000 | 39.000 | 39.750 | 39.750 | 271,482 |
| 2024-02-01 | 35.355 | 41.900 | 35.355 | 40.000 | 40.000 | 1,568,492 |
| 2024-01-31 | 34.000 | 34.700 | 33.050 | 34.000 | 34.000 | 120,745 |
| 2024-01-30 | 34.000 | 35.000 | 33.000 | 34.000 | 34.000 | 890,616 |
| 2024-01-29 | 34.100 | 34.100 | 33.732 | 34.000 | 34.000 | 42,053 |
| 2024-01-26 | 34.500 | 34.700 | 34.000 | 34.500 | 34.500 | 31,682 |
| 2024-01-25 | 34.500 | 34.500 | 34.000 | 34.500 | 34.500 | 61,471 |
| 2024-01-24 | 34.500 | 35.000 | 34.000 | 34.500 | 34.500 | 13,684 |
| 2024-01-23 | 34.750 | 35.000 | 34.000 | 34.500 | 34.500 | 138,901 |
| 2024-01-22 | 34.750 | 34.950 | 34.500 | 34.750 | 34.750 | 94,670 |
| 2024-01-19 | 34.750 | 34.750 | 34.665 | 34.750 | 34.750 | 1,443 |
| 2024-01-18 | 34.500 | 34.900 | 34.425 | 34.500 | 34.500 | 79,846 |
| 2024-01-17 | 35.010 | 35.010 | 34.000 | 34.500 | 34.500 | 161,209 |
| 2024-01-16 | 35.900 | 35.900 | 35.000 | 35.500 | 35.500 | 53,490 |
| 2024-01-15 | 36.000 | 37.000 | 35.000 | 36.000 | 36.000 | 59,684 |
| 2024-01-12 | 34.000 | 36.660 | 33.715 | 36.000 | 36.000 | 516,850 |
| 2024-01-11 | 34.000 | 34.700 | 33.000 | 34.000 | 34.000 | 400,799 |
| 2024-01-10 | 34.000 | 35.000 | 33.000 | 33.000 | 33.000 | 34,593 |
| 2024-01-09 | 33.500 | 34.000 | 32.300 | 34.000 | 34.000 | 385,948 |
| 2024-01-08 | 33.500 | 34.400 | 33.000 | 33.500 | 33.500 | 33,946 |
| 2024-01-05 | 33.500 | 34.000 | 33.000 | 33.500 | 33.500 | 63,620 |
| 2024-01-04 | 33.500 | 34.000 | 33.500 | 33.500 | 33.500 | 41,429 |
| 2024-01-03 | 33.500 | 34.000 | 33.475 | 33.500 | 33.500 | 39,397 |
| 2024-01-02 | 33.500 | 33.990 | 33.000 | 33.000 | 33.000 | 63,340 |
| 2023-12-29 | 33.500 | 33.835 | 33.400 | 33.500 | 33.500 | 75,779 |
| 2023-12-28 | 33.500 | 34.000 | 33.000 | 33.500 | 33.500 | 8,937 |
| 2023-12-27 | 34.000 | 34.500 | 33.400 | 33.500 | 33.500 | 45,341 |
| 2023-12-22 | 34.000 | 34.500 | 33.500 | 34.000 | 34.000 | 675,691 |
| 2023-12-21 | 34.000 | 36.000 | 33.500 | 34.000 | 34.000 | 2,932,045 |
| 2023-12-20 | 33.500 | 34.600 | 33.000 | 34.000 | 34.000 | 1,029,733 |
| 2023-12-19 | 34.000 | 34.000 | 33.500 | 33.500 | 33.500 | 235,825 |
| 2023-12-18 | 33.500 | 33.875 | 33.280 | 33.500 | 33.500 | 18,671 |
| 2023-12-15 | 33.500 | 33.900 | 32.000 | 33.500 | 33.500 | 45,407 |
| 2023-12-14 | 33.500 | 33.850 | 33.255 | 33.500 | 33.500 | 1,027,749 |
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.