Venture Life Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	31.150	32.000	31.150	32.000	32.000	72,977
2023-09-19	31.000	31.250	29.900	31.000	31.000	61,530
2023-09-18	32.000	32.000	30.724	31.000	31.000	125,323
2023-09-15	32.500	32.700	31.000	31.000	31.000	46,354
2023-09-14	33.500	33.500	32.100	33.500	33.500	97,419
2023-09-13	33.500	33.500	33.160	33.500	33.500	2,000
2023-09-12	33.450	34.000	33.450	33.500	33.500	18,437
2023-09-11	33.720	33.720	33.010	33.250	33.250	61,907
2023-09-08	33.444	34.700	33.444	34.000	34.000	113,544
2023-09-07	33.700	33.700	32.625	33.000	33.000	71,514
2023-09-06	34.250	35.000	33.100	34.000	34.000	28,570
2023-09-05	33.250	35.000	32.685	34.250	34.250	200,796
2023-09-04	33.250	34.000	32.500	33.250	33.250	7,492
2023-09-01	33.500	34.000	32.500	33.250	33.250	32,364
2023-08-31	31.850	33.880	31.850	33.500	33.500	240,023
2023-08-30	29.750	32.000	29.680	32.000	32.000	244,051
2023-08-29	29.750	30.000	29.500	29.750	29.750	76,021
2023-08-25	29.500	30.000	29.500	29.750	29.750	32,538
2023-08-24	30.160	30.160	29.040	29.500	29.500	174,760
2023-08-23	30.500	30.750	30.000	30.500	30.500	82,615
2023-08-22	30.500	30.500	30.000	30.500	30.500	59,298
2023-08-21	30.500	30.500	30.040	30.500	30.500	16,838
2023-08-18	30.250	31.000	30.000	30.400	30.400	153,005
2023-08-17	30.500	30.590	30.000	30.250	30.250	32,548
2023-08-16	30.500	31.000	30.150	30.500	30.500	86,665
2023-08-15	31.000	31.000	30.110	30.500	30.500	121,129
2023-08-14	31.250	31.250	30.500	31.250	31.250	47,165
2023-08-11	31.500	31.500	30.100	31.250	31.250	191,884
2023-08-10	32.250	32.500	31.000	31.500	31.500	381,354
2023-08-09	33.010	33.010	32.000	32.250	32.250	80,525
2023-08-08	33.250	34.000	32.500	33.250	33.250	36,698
2023-08-07	33.250	34.000	32.651	33.250	33.250	61,733
2023-08-04	33.250	34.000	33.160	33.250	33.250	8,712
2023-08-03	33.250	34.000	32.500	33.250	33.250	23,292
2023-08-02	33.750	34.000	32.500	33.250	33.250	123,045
2023-08-01	33.250	34.500	32.700	34.500	34.500	52,822
2023-07-31	34.250	35.500	32.207	33.250	33.250	774,394
2023-07-28	33.250	33.700	32.000	33.250	33.250	82,442
2023-07-27	31.750	33.987	31.000	33.250	33.250	111,009
2023-07-26	31.500	32.000	31.000	31.750	31.750	223,290
2023-07-25	32.500	33.000	31.000	31.500	31.500	135,486
2023-07-24	32.500	32.800	32.000	32.000	32.000	42,287
2023-07-21	33.000	33.000	32.000	32.500	32.500	153,439
2023-07-20	33.000	33.500	32.700	33.000	33.000	16,591
2023-07-19	33.000	33.300	32.625	33.000	33.000	45,788
2023-07-18	33.250	33.370	32.000	33.000	33.000	483,434
2023-07-17	34.500	34.660	33.000	33.250	33.250	148,197
2023-07-14	35.500	36.000	34.000	34.500	34.500	177,104
2023-07-13	35.250	36.000	34.500	34.500	34.500	22,205
2023-07-12	35.380	35.380	34.000	35.250	35.250	68,933
2023-07-11	35.500	35.500	35.000	35.500	35.500	50,425
2023-07-10	35.500	36.000	35.000	35.500	35.500	90,550
2023-07-07	35.699	35.699	35.000	35.500	35.500	12,864
2023-07-06	35.750	36.500	35.150	35.750	35.750	9,494
2023-07-05	38.040	38.040	35.100	35.750	35.750	226,459
2023-07-04	38.250	38.250	37.875	38.250	38.250	39,670
2023-07-03	38.250	39.000	37.500	37.500	37.500	64,682
2023-06-30	38.250	38.446	37.500	38.250	38.250	13,074
2023-06-29	38.250	38.250	37.500	38.250	38.250	150,575
2023-06-28	38.000	38.600	37.500	38.250	38.250	30,817

← NewerPage 14 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.