Venture Life Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 66.780 | 68.000 | 66.780 | 67.500 | 67.500 | 75,096 |
| 2026-01-30 | 67.250 | 68.000 | 66.000 | 66.500 | 66.500 | 52,802 |
| 2026-01-29 | 67.500 | 68.000 | 66.500 | 68.000 | 68.000 | 497,427 |
| 2026-01-28 | 67.500 | 68.000 | 67.000 | 67.500 | 67.500 | 406,937 |
| 2026-01-27 | 67.250 | 68.000 | 67.000 | 68.000 | 68.000 | 360,087 |
| 2026-01-26 | 67.250 | 68.000 | 65.000 | 67.250 | 67.250 | 436,288 |
| 2026-01-23 | 65.750 | 66.000 | 65.500 | 65.750 | 65.750 | 472,122 |
| 2026-01-22 | 65.500 | 66.000 | 65.000 | 65.750 | 65.750 | 171,376 |
| 2026-01-21 | 64.750 | 66.000 | 64.500 | 65.500 | 65.500 | 227,405 |
| 2026-01-20 | 64.500 | 65.898 | 64.310 | 64.750 | 64.750 | 199,035 |
| 2026-01-19 | 67.500 | 68.000 | 64.000 | 64.000 | 64.000 | 196,296 |
| 2026-01-16 | 67.500 | 68.000 | 67.000 | 67.750 | 67.750 | 496,956 |
| 2026-01-15 | 67.250 | 68.000 | 66.612 | 67.500 | 67.500 | 624,653 |
| 2026-01-14 | 67.000 | 68.000 | 63.000 | 67.250 | 67.250 | 197,386 |
| 2026-01-13 | 67.250 | 68.000 | 66.603 | 67.000 | 67.000 | 99,197 |
| 2026-01-12 | 67.000 | 68.000 | 66.250 | 67.250 | 67.250 | 226,597 |
| 2026-01-09 | 66.250 | 68.000 | 66.000 | 67.000 | 67.000 | 652,940 |
| 2026-01-08 | 67.250 | 68.000 | 65.660 | 66.250 | 66.250 | 391,102 |
| 2026-01-07 | 67.250 | 67.250 | 66.500 | 67.250 | 67.250 | 801,096 |
| 2026-01-06 | 66.750 | 68.000 | 66.500 | 67.250 | 67.250 | 504,180 |
| 2026-01-05 | 66.000 | 67.000 | 65.121 | 66.750 | 66.750 | 146,354 |
| 2026-01-02 | 66.000 | 67.000 | 65.120 | 65.500 | 65.500 | 63,786 |
| 2025-12-31 | 66.000 | 66.200 | 65.261 | 66.000 | 66.000 | 98,918 |
| 2025-12-30 | 66.000 | 67.000 | 65.000 | 66.250 | 66.250 | 189,882 |
| 2025-12-29 | 65.500 | 67.000 | 64.250 | 65.500 | 65.500 | 315,145 |
| 2025-12-24 | 65.500 | 66.000 | 65.000 | 65.500 | 65.500 | 8,348 |
| 2025-12-23 | 66.000 | 67.000 | 65.000 | 65.500 | 65.500 | 382,169 |
| 2025-12-22 | 66.250 | 67.000 | 65.000 | 66.000 | 66.000 | 805,819 |
| 2025-12-19 | 66.000 | 67.000 | 65.000 | 66.250 | 66.250 | 800,373 |
| 2025-12-18 | 65.000 | 67.000 | 64.551 | 66.000 | 66.000 | 406,942 |
| 2025-12-17 | 64.000 | 65.890 | 63.900 | 65.000 | 65.000 | 225,956 |
| 2025-12-16 | 61.750 | 64.000 | 61.500 | 64.000 | 64.000 | 370,829 |
| 2025-12-15 | 61.500 | 62.000 | 61.100 | 61.750 | 61.750 | 223,269 |
| 2025-12-12 | 61.750 | 62.000 | 61.500 | 61.750 | 61.750 | 313,982 |
| 2025-12-11 | 61.750 | 62.000 | 61.500 | 61.750 | 61.750 | 272,746 |
| 2025-12-10 | 61.750 | 62.000 | 61.510 | 61.750 | 61.750 | 62,041 |
| 2025-12-09 | 60.500 | 62.000 | 60.000 | 61.750 | 61.750 | 326,165 |
| 2025-12-08 | 61.500 | 62.000 | 59.361 | 60.500 | 60.500 | 67,192 |
| 2025-12-05 | 61.500 | 61.500 | 61.000 | 61.500 | 61.500 | 94,943 |
| 2025-12-04 | 61.250 | 62.000 | 61.000 | 61.500 | 61.500 | 62,262 |
| 2025-12-03 | 61.000 | 62.000 | 60.500 | 60.500 | 60.500 | 20,583 |
| 2025-12-02 | 61.000 | 61.500 | 60.500 | 61.000 | 61.000 | 66,567 |
| 2025-12-01 | 61.000 | 62.000 | 60.455 | 61.000 | 61.000 | 396,907 |
| 2025-11-28 | 61.000 | 62.000 | 59.150 | 61.000 | 61.000 | 213,421 |
| 2025-11-27 | 58.750 | 61.000 | 58.500 | 61.000 | 61.000 | 49,315 |
| 2025-11-26 | 58.500 | 59.000 | 58.500 | 58.750 | 58.750 | 57,522 |
| 2025-11-25 | 58.500 | 59.000 | 58.000 | 58.500 | 58.500 | 50,452 |
| 2025-11-24 | 58.500 | 59.000 | 57.200 | 58.500 | 58.500 | 237,986 |
| 2025-11-21 | 58.500 | 59.000 | 57.710 | 58.500 | 58.500 | 12,764 |
| 2025-11-20 | 58.000 | 59.800 | 57.100 | 59.000 | 59.000 | 157,419 |
| 2025-11-19 | 58.250 | 59.000 | 57.000 | 58.000 | 58.000 | 341,727 |
| 2025-11-18 | 60.500 | 60.950 | 58.000 | 58.250 | 58.250 | 252,079 |
| 2025-11-17 | 59.000 | 62.000 | 58.000 | 60.500 | 60.500 | 135,645 |
| 2025-11-14 | 59.000 | 60.000 | 58.000 | 59.000 | 59.000 | 338,671 |
| 2025-11-13 | 58.000 | 60.000 | 57.500 | 59.000 | 59.000 | 160,562 |
| 2025-11-12 | 54.900 | 58.980 | 54.900 | 58.000 | 58.000 | 227,587 |
| 2025-11-11 | 54.250 | 55.000 | 53.471 | 54.500 | 54.500 | 209,988 |
| 2025-11-10 | 53.500 | 55.000 | 53.000 | 54.250 | 54.250 | 97,039 |
| 2025-11-07 | 53.500 | 54.000 | 53.000 | 53.500 | 53.500 | 22,015 |
| 2025-11-06 | 53.500 | 54.000 | 53.000 | 53.500 | 53.500 | 331,870 |
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.