Venture Life Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	33.500	33.500	33.225	33.500	33.500	520,741
2023-12-12	33.500	33.875	33.000	33.500	33.500	111,117
2023-12-11	33.500	33.900	31.000	33.500	33.500	86,615
2023-12-08	33.250	34.400	33.000	33.500	33.500	1,098,953
2023-12-07	32.750	33.485	32.000	32.100	32.100	94,040
2023-12-06	32.500	33.500	32.000	32.750	32.750	61,743
2023-12-05	33.000	33.000	32.388	32.500	32.500	30,368
2023-12-04	33.500	33.500	33.500	33.500	33.500	0
2023-12-01	33.500	33.600	32.000	32.000	32.000	109,013
2023-11-30	33.500	33.600	33.060	33.500	33.500	9,498
2023-11-29	33.700	33.700	33.000	33.500	33.500	208,990
2023-11-28	33.750	35.000	33.000	33.750	33.750	21,437
2023-11-27	33.750	34.500	33.150	33.750	33.750	33,511
2023-11-24	34.250	34.500	33.500	33.750	33.750	33,672
2023-11-23	33.250	35.500	33.000	34.250	34.250	324,877
2023-11-22	30.250	34.000	29.500	33.250	33.250	323,775
2023-11-21	29.500	30.250	29.000	30.250	30.250	184,992
2023-11-20	29.500	30.000	29.000	29.500	29.500	57,359
2023-11-17	30.250	30.375	29.000	29.500	29.500	165,516
2023-11-16	29.250	30.500	27.900	30.250	30.250	1,227,555
2023-11-15	29.250	29.625	28.500	29.250	29.250	106,587
2023-11-14	28.000	29.625	27.806	29.250	29.250	90,503
2023-11-13	28.000	28.750	27.500	28.000	28.000	126,025
2023-11-10	28.000	29.000	27.500	29.000	29.000	52,592
2023-11-09	28.000	28.000	28.000	28.000	28.000	2,929
2023-11-08	28.500	29.000	27.904	28.000	28.000	89,960
2023-11-07	28.500	28.500	27.400	28.400	28.400	63,487
2023-11-06	28.500	28.950	28.435	28.500	28.500	10,020
2023-11-03	28.500	29.000	28.250	28.700	28.700	3,503,937
2023-11-02	28.500	28.500	28.000	28.500	28.500	78,730
2023-11-01	28.500	28.750	27.722	28.500	28.500	136,404
2023-10-31	28.250	29.000	27.898	28.500	28.500	2,919,278
2023-10-30	28.250	28.250	28.250	28.250	28.250	0
2023-10-27	28.250	28.250	27.500	28.250	28.250	892,804
2023-10-26	27.750	28.250	27.500	28.250	28.250	166,862
2023-10-25	27.750	29.000	27.725	27.750	27.750	17,361
2023-10-24	27.750	27.762	27.500	27.750	27.750	26,575
2023-10-23	28.000	28.000	27.000	27.500	27.500	1,686,792
2023-10-20	28.500	29.000	27.100	28.500	28.500	39,320
2023-10-19	28.500	28.500	27.300	28.500	28.500	155,709
2023-10-18	28.500	28.600	28.000	28.500	28.500	21,011
2023-10-17	28.500	28.500	28.000	28.500	28.500	8,268
2023-10-16	28.500	28.700	28.000	28.500	28.500	1,048,002
2023-10-13	28.500	28.824	27.400	28.500	28.500	30,441
2023-10-12	29.000	29.000	28.000	28.500	28.500	24,673
2023-10-11	29.500	29.600	28.400	29.000	29.000	31,733
2023-10-10	30.166	30.166	28.250	29.500	29.500	279,183
2023-10-09	31.000	31.000	30.000	31.000	31.000	467,089
2023-10-06	30.665	31.750	30.665	31.000	31.000	110,156
2023-10-05	30.500	31.280	30.000	31.000	31.000	34,010
2023-10-04	30.500	31.000	30.001	30.500	30.500	102,770
2023-10-03	30.500	31.000	30.000	30.500	30.500	67,904
2023-10-02	29.500	30.500	29.306	30.500	30.500	144,989
2023-09-29	29.500	29.980	29.220	29.500	29.500	61,221
2023-09-28	29.500	30.000	29.050	29.500	29.500	57,413
2023-09-27	30.250	30.275	29.000	30.000	30.000	90,029
2023-09-26	30.500	31.950	30.000	30.250	30.250	351,315
2023-09-25	32.665	32.665	29.696	30.500	30.500	546,512
2023-09-22	32.000	32.500	31.220	32.000	32.000	71,406
2023-09-21	32.000	32.000	31.110	32.000	32.000	4,308

← NewerPage 13 of 22 · 1,262 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.