Venture Life Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	39.750	40.985	39.520	40.000	40.000	272,234
2025-02-19	37.500	40.000	37.000	39.750	39.750	8,039,881
2025-02-18	37.500	37.900	37.385	37.500	37.500	70,336
2025-02-17	37.500	38.000	37.188	38.000	38.000	178,330
2025-02-14	36.750	37.844	36.700	37.500	37.500	177,952
2025-02-13	35.650	37.000	35.650	36.800	36.800	240,701
2025-02-12	34.500	36.100	34.050	36.100	36.100	127,034
2025-02-11	34.250	34.500	34.000	34.300	34.300	365,859
2025-02-10	34.250	34.250	33.000	34.000	34.000	1,296,148
2025-02-07	34.250	34.250	34.000	34.250	34.250	155,275
2025-02-06	34.250	34.475	34.000	34.250	34.250	52,708
2025-02-05	33.600	34.375	33.600	34.000	34.000	210,691
2025-02-04	33.500	34.000	32.000	33.400	33.400	813,553
2025-02-03	34.500	35.000	34.000	34.500	34.500	185,608
2025-01-31	34.500	34.500	34.000	34.500	34.500	303,655
2025-01-30	35.125	35.125	34.000	34.500	34.500	561,830
2025-01-29	35.500	36.000	35.000	35.250	35.250	27,447
2025-01-28	36.200	36.200	35.000	35.500	35.500	117,331
2025-01-27	36.250	36.250	36.250	36.250	36.250	0
2025-01-24	36.250	36.500	36.000	36.500	36.500	182,028
2025-01-23	36.250	36.500	36.000	36.250	36.250	26,540
2025-01-22	36.250	36.310	36.069	36.250	36.250	14,061
2025-01-21	36.500	36.500	36.138	36.250	36.250	35,398
2025-01-20	36.500	37.000	36.000	36.500	36.500	127,934
2025-01-17	37.500	38.000	34.500	36.500	36.500	1,815,486
2025-01-16	37.500	38.000	37.000	37.500	37.500	39,264
2025-01-15	37.500	38.000	37.355	37.500	37.500	10,553
2025-01-14	37.500	37.745	37.100	37.500	37.500	82,015
2025-01-13	37.500	37.950	37.300	37.500	37.500	24,590
2025-01-10	38.000	38.000	37.150	37.500	37.500	61,079
2025-01-09	38.500	39.000	37.600	38.000	38.000	26,102
2025-01-08	39.000	39.400	37.900	38.600	38.600	53,523
2025-01-07	39.500	40.000	39.000	40.000	40.000	22,494
2025-01-06	39.500	39.740	39.000	39.500	39.500	134,768
2025-01-03	39.500	40.000	39.450	39.500	39.500	329,192
2025-01-02	39.250	40.400	39.100	40.000	40.000	211,016
2024-12-31	38.500	39.250	38.000	39.250	39.250	36,239
2024-12-30	37.525	39.000	37.525	38.500	38.500	89,701
2024-12-27	37.500	38.000	37.000	37.500	37.500	15,182
2024-12-24	37.500	38.000	37.400	37.500	37.500	73,007
2024-12-23	37.000	38.000	37.000	37.500	37.500	2,276,300
2024-12-20	36.750	37.000	36.500	37.000	37.000	83,914
2024-12-19	36.750	37.000	36.500	36.750	36.750	79,671
2024-12-18	37.250	38.000	36.830	37.250	37.250	802,786
2024-12-17	37.250	37.400	36.830	37.250	37.250	92,565
2024-12-16	37.250	37.400	36.830	37.250	37.250	39,807
2024-12-13	37.250	37.250	36.500	37.250	37.250	25,085
2024-12-12	37.500	38.000	36.500	37.250	37.250	58,253
2024-12-11	37.500	37.500	36.900	37.500	37.500	125,245
2024-12-10	37.250	37.700	37.000	37.500	37.500	148,187
2024-12-09	37.250	37.425	36.815	37.250	37.250	32,010
2024-12-06	37.250	37.450	36.500	37.250	37.250	10,200
2024-12-05	37.500	37.650	36.815	37.250	37.250	127,016
2024-12-04	38.170	38.170	36.875	37.500	37.500	254,243
2024-12-03	38.450	38.450	37.550	38.250	38.250	90,776
2024-12-02	38.500	38.500	38.000	38.500	38.500	49,031
2024-11-29	38.500	38.800	38.000	38.500	38.500	163,572
2024-11-28	38.250	38.500	38.000	38.500	38.500	60,988
2024-11-27	37.500	38.475	37.500	38.000	38.000	113,508
2024-11-26	38.250	38.500	36.125	38.200	38.200	344,833

← NewerPage 8 of 22 · 1,266 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.