Venture Life Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 58.500 | 59.000 | 57.250 | 58.000 | 58.000 | 180,588 |
| 2026-04-28 | 61.500 | 62.000 | 58.000 | 58.600 | 58.600 | 232,041 |
| 2026-04-27 | 62.500 | 63.000 | 61.000 | 61.500 | 61.500 | 122,933 |
| 2026-04-24 | 63.500 | 64.000 | 62.000 | 62.500 | 62.500 | 53,975 |
| 2026-04-23 | 63.500 | 64.000 | 63.000 | 63.500 | 63.500 | 20,340 |
| 2026-04-22 | 64.500 | 65.000 | 63.000 | 63.000 | 63.000 | 161,159 |
| 2026-04-21 | 65.500 | 66.000 | 64.000 | 65.000 | 65.000 | 140,950 |
| 2026-04-20 | 65.500 | 66.000 | 65.000 | 65.600 | 65.600 | 99,490 |
| 2026-04-17 | 67.000 | 68.000 | 65.000 | 65.500 | 65.500 | 180,844 |
| 2026-04-16 | 67.000 | 68.000 | 66.250 | 67.000 | 67.000 | 84,625 |
| 2026-04-15 | 65.500 | 67.000 | 65.000 | 67.000 | 67.000 | 172,906 |
| 2026-04-14 | 65.500 | 66.000 | 65.000 | 65.500 | 65.500 | 39,056 |
| 2026-04-13 | 65.500 | 66.000 | 65.000 | 65.500 | 65.500 | 70,272 |
| 2026-04-10 | 65.500 | 66.000 | 65.000 | 65.500 | 65.500 | 100,263 |
| 2026-04-09 | 64.500 | 66.000 | 64.000 | 64.600 | 64.600 | 190,209 |
| 2026-04-08 | 63.500 | 65.000 | 63.351 | 64.500 | 64.500 | 77,625 |
| 2026-04-07 | 63.500 | 64.000 | 63.000 | 64.000 | 64.000 | 219,124 |
| 2026-04-02 | 64.500 | 65.000 | 63.000 | 63.500 | 63.500 | 128,926 |
| 2026-04-01 | 66.000 | 66.275 | 64.260 | 64.500 | 64.500 | 230,263 |
| 2026-03-31 | 68.000 | 68.900 | 65.321 | 66.000 | 66.000 | 172,330 |
| 2026-03-30 | 68.000 | 68.500 | 65.520 | 68.000 | 68.000 | 223,016 |
| 2026-03-27 | 68.000 | 68.250 | 67.000 | 68.250 | 68.250 | 80,791 |
| 2026-03-26 | 68.000 | 69.000 | 67.000 | 68.000 | 68.000 | 122,996 |
| 2026-03-25 | 68.000 | 69.000 | 67.000 | 68.250 | 68.250 | 423,713 |
| 2026-03-24 | 68.000 | 69.000 | 67.000 | 68.000 | 68.000 | 55,711 |
| 2026-03-23 | 68.000 | 69.000 | 67.000 | 68.000 | 68.000 | 324,973 |
| 2026-03-20 | 68.500 | 69.000 | 67.261 | 68.000 | 68.000 | 343,551 |
| 2026-03-19 | 68.500 | 68.580 | 68.000 | 68.500 | 68.500 | 213,819 |
| 2026-03-18 | 68.500 | 68.700 | 68.020 | 68.500 | 68.500 | 49,404 |
| 2026-03-17 | 68.000 | 69.000 | 67.500 | 68.500 | 68.500 | 148,037 |
| 2026-03-16 | 68.500 | 69.000 | 68.000 | 68.500 | 68.500 | 166,674 |
| 2026-03-13 | 68.500 | 69.000 | 68.210 | 68.750 | 68.750 | 179,905 |
| 2026-03-12 | 68.500 | 69.000 | 67.000 | 68.750 | 68.750 | 134,114 |
| 2026-03-11 | 68.600 | 69.000 | 68.600 | 68.750 | 68.750 | 138,959 |
| 2026-03-10 | 68.000 | 69.000 | 67.225 | 68.000 | 68.000 | 79,616 |
| 2026-03-09 | 68.000 | 69.000 | 67.000 | 67.500 | 67.500 | 199,266 |
| 2026-03-06 | 68.500 | 69.000 | 67.000 | 67.000 | 67.000 | 100,058 |
| 2026-03-05 | 68.750 | 69.000 | 68.000 | 68.500 | 68.500 | 146,851 |
| 2026-03-04 | 68.500 | 69.000 | 68.000 | 68.750 | 68.750 | 170,884 |
| 2026-03-03 | 68.750 | 69.000 | 67.520 | 68.500 | 68.500 | 225,078 |
| 2026-03-02 | 69.250 | 70.000 | 68.000 | 68.750 | 68.750 | 217,322 |
| 2026-02-27 | 69.250 | 70.000 | 68.575 | 69.250 | 69.250 | 164,901 |
| 2026-02-26 | 69.750 | 70.000 | 69.000 | 69.500 | 69.500 | 115,928 |
| 2026-02-25 | 69.500 | 70.000 | 69.000 | 69.750 | 69.750 | 113,448 |
| 2026-02-24 | 70.250 | 71.000 | 68.550 | 69.500 | 69.500 | 201,301 |
| 2026-02-23 | 69.500 | 71.000 | 69.000 | 70.250 | 70.250 | 88,100 |
| 2026-02-20 | 70.000 | 70.250 | 68.450 | 69.500 | 69.500 | 136,302 |
| 2026-02-19 | 70.250 | 71.000 | 69.421 | 70.000 | 70.000 | 230,006 |
| 2026-02-18 | 70.000 | 71.000 | 69.355 | 70.250 | 70.250 | 50,274 |
| 2026-02-17 | 69.355 | 71.000 | 69.355 | 70.250 | 70.250 | 321,771 |
| 2026-02-16 | 70.500 | 71.000 | 68.720 | 69.000 | 69.000 | 184,672 |
| 2026-02-13 | 70.500 | 71.000 | 70.000 | 70.500 | 70.500 | 158,111 |
| 2026-02-12 | 71.000 | 72.000 | 70.000 | 70.500 | 70.500 | 324,342 |
| 2026-02-11 | 70.375 | 72.000 | 70.375 | 71.000 | 71.000 | 3,070,823 |
| 2026-02-10 | 70.250 | 71.000 | 69.500 | 70.250 | 70.250 | 181,167 |
| 2026-02-09 | 69.550 | 71.000 | 69.550 | 70.500 | 70.500 | 601,442 |
| 2026-02-06 | 67.700 | 71.000 | 67.700 | 69.500 | 69.500 | 1,179,148 |
| 2026-02-05 | 67.500 | 68.000 | 67.000 | 67.500 | 67.500 | 228,482 |
| 2026-02-04 | 67.500 | 67.800 | 67.000 | 67.500 | 67.500 | 242,718 |
| 2026-02-03 | 67.500 | 67.500 | 67.000 | 67.500 | 67.500 | 432,828 |
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.