Venture Life Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 59.250 | 60.500 | 58.000 | 59.500 | 59.500 | 173,223 |
| 2025-08-12 | 61.750 | 63.000 | 60.000 | 60.250 | 60.250 | 130,032 |
| 2025-08-11 | 62.000 | 63.000 | 60.250 | 61.750 | 61.750 | 431,067 |
| 2025-08-08 | 63.750 | 65.500 | 60.215 | 65.500 | 65.500 | 531,034 |
| 2025-08-07 | 64.500 | 65.000 | 62.500 | 63.500 | 63.500 | 79,142 |
| 2025-08-06 | 64.000 | 65.000 | 63.420 | 64.500 | 64.500 | 34,727 |
| 2025-08-05 | 64.000 | 66.000 | 63.830 | 64.000 | 64.000 | 493,636 |
| 2025-08-04 | 61.250 | 65.000 | 60.875 | 64.000 | 64.000 | 547,348 |
| 2025-08-01 | 60.680 | 63.000 | 60.680 | 61.250 | 61.250 | 263,273 |
| 2025-07-31 | 58.000 | 61.800 | 57.780 | 60.000 | 60.000 | 656,994 |
| 2025-07-30 | 58.000 | 59.000 | 57.000 | 58.000 | 58.000 | 111,794 |
| 2025-07-29 | 58.000 | 59.000 | 57.000 | 58.000 | 58.000 | 116,825 |
| 2025-07-28 | 58.500 | 60.700 | 57.050 | 58.000 | 58.000 | 523,563 |
| 2025-07-25 | 57.000 | 61.576 | 57.000 | 58.500 | 58.500 | 715,427 |
| 2025-07-24 | 56.500 | 56.920 | 55.510 | 56.500 | 56.500 | 73,564 |
| 2025-07-23 | 57.000 | 57.500 | 55.500 | 56.500 | 56.500 | 189,393 |
| 2025-07-22 | 59.000 | 60.000 | 55.575 | 57.000 | 57.000 | 643,686 |
| 2025-07-21 | 59.000 | 60.000 | 58.000 | 58.000 | 58.000 | 116,446 |
| 2025-07-18 | 57.000 | 60.000 | 56.000 | 60.000 | 60.000 | 242,941 |
| 2025-07-17 | 57.000 | 57.000 | 56.000 | 57.000 | 57.000 | 30,825 |
| 2025-07-16 | 57.750 | 58.000 | 55.500 | 57.000 | 57.000 | 386,759 |
| 2025-07-15 | 59.000 | 60.000 | 57.000 | 57.750 | 57.750 | 284,495 |
| 2025-07-14 | 59.000 | 59.300 | 58.520 | 59.000 | 59.000 | 90,678 |
| 2025-07-11 | 59.000 | 59.600 | 58.000 | 59.000 | 59.000 | 83,761 |
| 2025-07-10 | 59.000 | 60.000 | 57.000 | 59.000 | 59.000 | 52,672 |
| 2025-07-09 | 59.000 | 60.000 | 58.000 | 59.000 | 59.000 | 90,008 |
| 2025-07-08 | 59.000 | 60.000 | 58.550 | 59.000 | 59.000 | 53,193 |
| 2025-07-07 | 60.500 | 61.000 | 57.000 | 59.000 | 59.000 | 381,153 |
| 2025-07-04 | 60.750 | 61.500 | 60.000 | 60.500 | 60.500 | 197,418 |
| 2025-07-03 | 60.000 | 63.000 | 60.000 | 60.750 | 60.750 | 719,462 |
| 2025-07-02 | 56.000 | 60.000 | 55.000 | 59.000 | 59.000 | 1,283,470 |
| 2025-07-01 | 54.500 | 58.000 | 54.000 | 55.000 | 55.000 | 698,842 |
| 2025-06-30 | 50.250 | 54.985 | 50.000 | 54.500 | 54.500 | 507,115 |
| 2025-06-27 | 50.250 | 50.500 | 50.000 | 50.250 | 50.250 | 50,484 |
| 2025-06-26 | 50.250 | 50.340 | 50.000 | 50.000 | 50.000 | 131,071 |
| 2025-06-25 | 50.500 | 50.500 | 50.000 | 50.250 | 50.250 | 221,511 |
| 2025-06-24 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 122,811 |
| 2025-06-23 | 50.500 | 51.000 | 50.010 | 50.500 | 50.500 | 18,740 |
| 2025-06-20 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 180,880 |
| 2025-06-19 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 209,218 |
| 2025-06-18 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 104,083 |
| 2025-06-17 | 50.650 | 50.650 | 50.000 | 50.500 | 50.500 | 185,672 |
| 2025-06-16 | 51.250 | 52.000 | 50.500 | 51.250 | 51.250 | 33,539 |
| 2025-06-13 | 50.500 | 51.800 | 49.000 | 51.250 | 51.250 | 98,153 |
| 2025-06-12 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 57,002 |
| 2025-06-11 | 51.000 | 51.400 | 50.093 | 51.000 | 51.000 | 55,853 |
| 2025-06-10 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 57,143 |
| 2025-06-09 | 53.500 | 53.745 | 50.000 | 50.000 | 50.000 | 515,982 |
| 2025-06-06 | 53.500 | 53.500 | 53.000 | 53.500 | 53.500 | 58,736 |
| 2025-06-05 | 55.000 | 55.200 | 53.375 | 53.750 | 53.750 | 169,400 |
| 2025-06-04 | 55.000 | 55.300 | 54.535 | 55.000 | 55.000 | 28,098 |
| 2025-06-03 | 55.500 | 57.000 | 54.300 | 55.000 | 55.000 | 342,561 |
| 2025-06-02 | 53.500 | 56.220 | 53.000 | 55.500 | 55.500 | 236,983 |
| 2025-05-30 | 53.500 | 53.875 | 53.200 | 53.500 | 53.500 | 284,240 |
| 2025-05-29 | 53.000 | 54.000 | 52.100 | 53.500 | 53.500 | 377,108 |
| 2025-05-28 | 49.720 | 53.800 | 49.720 | 53.000 | 53.000 | 246,974 |
| 2025-05-27 | 48.950 | 50.000 | 48.950 | 49.500 | 49.500 | 134,753 |
| 2025-05-23 | 49.000 | 50.000 | 48.000 | 48.500 | 48.500 | 169,582 |
| 2025-05-22 | 51.000 | 52.000 | 48.000 | 49.000 | 49.000 | 499,563 |
| 2025-05-21 | 52.000 | 52.250 | 50.000 | 51.000 | 51.000 | 107,000 |
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.