Venture Life Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	38.000	38.800	37.720	38.000	38.000	45,535
2023-06-26	37.500	38.600	37.450	38.000	38.000	183,832
2023-06-23	37.500	38.000	37.450	37.500	37.500	15,138
2023-06-22	38.000	38.000	37.000	37.500	37.500	77,347
2023-06-21	38.040	38.040	37.310	38.000	38.000	46,906
2023-06-20	37.500	39.940	37.000	38.500	38.500	168,709
2023-06-19	37.250	38.000	36.625	37.500	37.500	59,406
2023-06-16	37.000	37.250	36.210	37.250	37.250	58,284
2023-06-15	36.250	37.200	36.000	37.000	37.000	164,685
2023-06-14	36.250	36.250	36.001	36.250	36.250	13,182
2023-06-13	37.000	37.250	36.067	36.500	36.500	68,928
2023-06-12	37.500	38.000	37.010	37.250	37.250	91,185
2023-06-09	37.500	38.000	37.500	37.500	37.500	25,004
2023-06-08	37.500	37.500	37.120	37.500	37.500	5,495
2023-06-07	36.811	37.700	36.811	37.500	37.500	433,069
2023-06-06	38.500	40.000	36.010	36.500	36.500	105,806
2023-06-05	37.250	38.800	37.200	38.500	38.500	178,621
2023-06-02	37.500	37.500	37.020	37.250	37.250	137,895
2023-06-01	37.250	38.000	37.250	37.500	37.500	10,713
2023-05-31	38.750	39.500	37.225	37.250	37.250	138,084
2023-05-30	38.500	39.500	38.000	38.750	38.750	124,520
2023-05-26	39.500	40.000	38.150	38.500	38.500	195,291
2023-05-25	40.000	40.000	39.000	39.500	39.500	361,828
2023-05-24	40.500	40.500	39.000	40.500	40.500	51,450
2023-05-23	40.500	40.958	40.000	40.500	40.500	10,095
2023-05-22	40.500	40.640	40.150	40.500	40.500	128,212
2023-05-19	40.500	40.750	40.000	40.500	40.500	23,663
2023-05-18	40.500	40.750	40.050	40.500	40.500	5,825
2023-05-17	40.500	40.960	40.000	40.500	40.500	132,375
2023-05-16	41.250	41.500	40.200	40.800	40.800	219,158
2023-05-15	41.375	41.375	40.000	41.250	41.250	273,847
2023-05-12	42.000	42.000	41.000	41.500	41.500	33,663
2023-05-11	42.000	43.000	41.000	42.000	42.000	47,883
2023-05-10	42.000	42.260	41.000	42.000	42.000	39,629
2023-05-09	42.000	43.000	41.000	42.000	42.000	129,542
2023-05-05	41.750	42.000	41.000	42.000	42.000	115,404
2023-05-04	42.248	42.248	41.550	41.750	41.750	27,500
2023-05-03	42.250	43.126	42.000	42.250	42.250	213,957
2023-05-02	42.750	43.500	42.015	43.000	43.000	91,462
2023-04-28	42.750	43.000	42.000	42.000	42.000	49,719
2023-04-27	42.750	42.825	41.200	42.750	42.750	33,163
2023-04-26	42.750	43.000	42.400	42.750	42.750	152,451
2023-04-25	42.750	43.500	42.400	42.750	42.750	22,244
2023-04-24	42.500	43.500	42.000	42.750	42.750	184,174
2023-04-21	42.750	43.000	42.390	42.500	42.500	111,042
2023-04-20	42.750	43.500	42.375	42.750	42.750	174,779
2023-04-19	43.000	44.000	42.220	42.750	42.750	90,567
2023-04-18	43.390	43.390	42.110	43.000	43.000	136,926
2023-04-17	42.250	44.000	42.000	43.500	43.500	678,824
2023-04-14	40.500	43.000	40.251	42.400	42.400	410,439
2023-04-13	41.480	41.480	40.120	40.500	40.500	72,168
2023-04-12	41.750	42.000	41.090	41.500	41.500	52,504
2023-04-11	42.750	43.300	41.000	41.750	41.750	95,823
2023-04-06	43.000	43.500	42.110	42.750	42.750	187,950
2023-04-05	42.000	43.400	42.000	43.000	43.000	566,766
2023-04-04	40.000	42.000	39.005	41.500	41.500	606,467
2023-04-03	39.000	39.000	38.000	39.000	39.000	73,806
2023-03-31	39.000	39.600	38.000	39.000	39.000	68,784
2023-03-30	38.500	40.000	38.089	39.000	39.000	190,912
2023-03-29	38.500	38.800	38.000	38.500	38.500	56,070

← NewerPage 15 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.