Venture Life Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	25.500	25.500	25.000	25.500	25.500	12,283
2022-10-05	25.000	26.000	24.400	25.500	25.500	253,329
2022-10-04	24.000	25.000	23.210	25.000	25.000	228,441
2022-10-03	24.500	25.000	23.210	24.000	24.000	44,637
2022-09-30	24.500	24.500	24.000	24.500	24.500	21,332
2022-09-29	24.500	24.500	24.010	24.500	24.500	77,703
2022-09-28	24.500	24.500	23.640	24.500	24.500	174,289
2022-09-27	24.100	25.000	24.100	24.500	24.500	25,690
2022-09-26	26.000	26.000	23.000	23.750	23.750	398,625
2022-09-23	27.750	27.750	25.939	26.300	26.300	237,239
2022-09-22	29.000	29.700	26.500	27.500	27.500	1,785,191
2022-09-21	28.250	28.490	27.310	28.250	28.250	2,174
2022-09-20	28.250	28.250	27.310	28.250	28.250	23,880
2022-09-16	28.500	28.750	27.000	28.500	28.500	38,403
2022-09-15	28.700	28.700	27.360	28.500	28.500	47,469
2022-09-14	29.000	30.000	28.000	29.000	29.000	1,705
2022-09-13	28.500	28.777	28.000	28.000	28.000	69,607
2022-09-12	29.000	29.500	28.000	28.500	28.500	170,508
2022-09-09	29.000	29.000	28.000	29.000	29.000	49,655
2022-09-08	29.000	29.000	28.110	29.000	29.000	36,709
2022-09-07	29.250	30.000	28.110	29.000	29.000	107,663
2022-09-06	29.325	29.325	28.500	29.250	29.250	5,215
2022-09-05	30.000	31.000	28.000	29.500	29.500	122,401
2022-09-02	30.000	30.740	29.000	30.000	30.000	30,509
2022-09-01	30.000	31.000	29.514	30.000	30.000	101,244
2022-08-31	29.750	31.000	29.270	31.000	31.000	263,731
2022-08-30	29.750	30.500	29.288	29.750	29.750	77,382
2022-08-26	29.750	30.536	29.251	29.750	29.750	195,762
2022-08-25	32.750	33.089	29.321	31.100	31.100	705,090
2022-08-24	32.750	33.500	32.000	32.750	32.750	41,543
2022-08-23	32.500	33.500	32.377	32.750	32.750	135,930
2022-08-22	33.150	33.150	32.480	32.500	32.500	252,375
2022-08-19	33.500	33.500	33.000	33.250	33.250	83,047
2022-08-18	33.750	33.750	33.110	33.750	33.750	26,000
2022-08-17	34.000	34.000	33.180	34.000	34.000	42,952
2022-08-16	34.000	34.125	33.100	34.000	34.000	245,799
2022-08-15	34.000	34.190	33.722	34.000	34.000	60,715
2022-08-12	34.000	34.300	33.000	34.000	34.000	113,737
2022-08-11	34.000	34.360	33.331	34.000	34.000	25,623
2022-08-10	34.000	35.000	32.900	32.900	32.900	133,270
2022-08-09	34.000	34.400	33.500	34.000	34.000	19,205
2022-08-08	33.680	35.000	33.680	34.000	34.000	368,591
2022-08-05	33.500	34.000	33.100	33.500	33.500	76,104
2022-08-04	33.500	34.000	33.125	33.500	33.500	53,560
2022-08-03	33.500	33.615	33.000	33.500	33.500	209,025
2022-08-02	33.500	33.615	33.010	33.500	33.500	43,138
2022-08-01	33.500	33.680	33.300	33.500	33.500	69,000
2022-07-29	34.000	34.000	33.000	33.500	33.500	256,604
2022-07-28	35.750	36.158	33.110	34.000	34.000	181,942
2022-07-27	35.750	36.300	35.100	35.750	35.750	6,785
2022-07-26	37.000	38.000	35.000	35.750	35.750	306,748
2022-07-25	33.000	38.000	33.000	37.000	37.000	1,082,643
2022-07-22	32.000	32.680	31.000	32.000	32.000	265,359
2022-07-21	32.450	32.450	31.040	32.000	32.000	157,585
2022-07-20	32.500	33.920	32.000	33.500	33.500	236,646
2022-07-19	33.500	33.500	32.000	32.500	32.500	179,239
2022-07-18	33.500	33.570	33.250	33.500	33.500	115,000
2022-07-15	33.500	33.700	33.100	33.500	33.500	78,641
2022-07-14	33.250	33.500	33.170	33.500	33.500	116,266
2022-07-13	33.250	33.500	33.010	33.250	33.250	114,484

← NewerPage 18 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.