Venture Life Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	36.500	37.000	33.000	34.000	34.000	140,700
2022-12-30	36.500	37.000	36.000	36.500	36.500	22,178
2022-12-29	36.500	37.000	36.103	36.500	36.500	52,283
2022-12-28	36.500	37.000	36.000	36.500	36.500	259,564
2022-12-23	36.500	36.740	36.040	36.500	36.500	32,930
2022-12-22	36.500	37.000	36.000	36.500	36.500	243,412
2022-12-21	36.500	38.000	36.500	36.500	36.500	18,041
2022-12-20	36.000	37.917	35.207	36.500	36.500	189,457
2022-12-19	36.250	37.000	35.560	36.000	36.000	125,866
2022-12-16	34.000	37.000	34.000	35.750	35.750	189,808
2022-12-15	34.000	34.996	33.500	34.000	34.000	91,139
2022-12-14	34.000	35.000	33.000	34.000	34.000	74,628
2022-12-13	34.500	34.800	34.000	34.000	34.000	19,016
2022-12-12	35.000	35.162	34.000	34.000	34.000	369,186
2022-12-09	32.000	35.800	31.600	35.000	35.000	255,846
2022-12-08	33.480	33.480	31.000	32.000	32.000	89,753
2022-12-07	33.850	34.700	33.000	33.500	33.500	57,840
2022-12-06	34.750	35.000	33.850	33.850	33.850	103,538
2022-12-05	34.000	36.000	34.000	34.500	34.500	360,973
2022-12-02	33.250	35.000	32.110	34.000	34.000	417,979
2022-12-01	26.700	34.000	26.700	34.000	34.000	1,047,700
2022-11-30	26.500	27.000	26.500	26.500	26.500	81,097
2022-11-29	27.250	27.500	26.500	26.500	26.500	59,113
2022-11-28	27.500	27.500	27.000	27.250	27.250	75,365
2022-11-25	28.500	29.000	27.000	27.500	27.500	191,709
2022-11-24	28.750	29.036	28.500	28.500	28.500	203,095
2022-11-23	28.600	29.500	28.600	28.750	28.750	227,035
2022-11-22	28.000	29.000	28.000	28.500	28.500	9,260
2022-11-21	28.500	29.000	27.100	28.000	28.000	248,825
2022-11-18	29.250	29.500	28.000	28.500	28.500	122,261
2022-11-17	29.750	30.000	29.010	29.250	29.250	196,255
2022-11-16	29.000	30.018	28.500	30.000	30.000	603,126
2022-11-15	26.900	29.500	26.900	29.000	29.000	877,385
2022-11-14	25.510	27.000	25.510	26.500	26.500	241,946
2022-11-11	25.500	25.500	25.500	25.500	25.500	441,496
2022-11-10	23.500	24.000	23.170	23.500	23.500	40,614
2022-11-09	23.600	23.600	23.170	23.500	23.500	79,975
2022-11-08	23.750	24.500	23.170	23.750	23.750	4,370
2022-11-07	23.750	24.500	23.000	23.750	23.750	78,965
2022-11-04	23.750	24.000	23.650	23.750	23.750	44,561
2022-11-03	23.750	24.500	23.650	23.750	23.750	47,261
2022-11-02	23.750	23.750	23.750	23.750	23.750	64,345
2022-11-01	23.750	23.750	23.750	23.750	23.750	22,433
2022-10-31	23.750	24.310	23.500	23.500	23.500	110,372
2022-10-28	23.750	24.500	23.630	23.750	23.750	168,700
2022-10-27	23.750	23.750	23.750	23.750	23.750	17,427
2022-10-26	23.750	23.750	23.750	23.750	23.750	65,792
2022-10-25	23.500	24.400	23.400	23.750	23.750	83,505
2022-10-24	23.500	23.500	23.355	23.500	23.500	47,080
2022-10-21	23.500	23.880	23.355	23.500	23.500	26,115
2022-10-20	24.250	24.500	23.251	23.500	23.500	125,092
2022-10-19	24.250	24.250	24.250	24.250	24.250	42,756
2022-10-18	24.778	24.778	24.020	24.500	24.500	153,329
2022-10-17	24.710	25.890	24.710	25.000	25.000	32,519
2022-10-14	23.950	25.000	23.950	24.500	24.500	78,129
2022-10-13	23.500	23.950	23.000	23.500	23.500	102,401
2022-10-12	23.750	24.100	23.130	23.500	23.500	46,416
2022-10-11	24.000	24.118	23.100	23.750	23.750	248,130
2022-10-10	25.490	25.490	24.000	24.000	24.000	104,176
2022-10-07	25.500	25.800	25.032	25.500	25.500	17,811

← NewerPage 17 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.