1. Share Prices

  2. Venture Life Group PLC (VLG)

53.50p+0.00 (+0.00%)07 Nov 2025, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Venture Life Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 202553.50p54.00p53.00p53.50p22,014
Nov 6, 202553.50p54.00p53.00p53.50p231,976
Nov 5, 202553.50p53.78p53.25p53.50p33,627
Nov 4, 202554.00p55.00p53.12p53.50p92,727
Nov 3, 202554.00p55.00p53.00p54.00p31,437
Oct 31, 202555.00p56.00p53.16p56.00p231,564
Oct 30, 202554.00p55.28p53.76p55.00p205,836
Oct 29, 202553.50p54.48p53.15p54.00p208,990
Oct 28, 202555.00p54.98p53.21p53.50p105,966
Oct 27, 202555.50p57.00p54.30p55.00p164,952
Oct 24, 202555.00p56.00p54.81p55.50p115,409
Oct 23, 202555.00p54.75p54.75p55.00p4,745
Oct 22, 202555.50p56.49p54.00p55.00p53,257
Oct 21, 202555.50p57.00p54.47p55.50p109,118
Oct 20, 202556.00p56.80p55.90p55.50p88,122
Oct 17, 202556.25p58.00p55.50p56.00p80,663
Oct 16, 202555.00p57.50p54.50p57.25p61,225
Oct 15, 202555.00p55.50p54.50p55.00p106,933
Oct 14, 202555.00p56.00p54.00p55.00p144,287
Oct 13, 202555.50p56.40p54.00p55.00p235,286
Oct 10, 202553.50p56.00p53.80p55.50p133,770
Oct 9, 202553.50p54.00p52.00p53.50p163,912
Oct 8, 202553.50p54.00p53.01p53.50p313,318
Oct 7, 202553.50p53.65p53.00p53.50p191,318
Oct 6, 202556.00p56.55p53.13p53.50p561,169
Oct 3, 202556.00p56.37p55.00p56.00p648,933
Oct 2, 202555.50p56.56p55.11p56.00p313,877
Oct 1, 202555.50p57.50p55.17p55.50p324,143
Sep 30, 202556.00p59.00p54.35p56.00p1,211,320
Sep 29, 202555.00p55.20p54.00p55.00p64,063
Sep 26, 202555.00p55.49p54.00p55.00p157,579
Sep 25, 202555.50p56.00p54.13p55.50p218,656
Sep 24, 202555.50p55.80p55.00p55.00p199,091
Sep 23, 202555.50p55.95p55.00p55.50p86,450
Sep 22, 202557.00p57.40p55.01p55.50p74,393
Sep 19, 202557.00p56.35p56.00p57.00p35,862
Sep 18, 202556.25p57.48p56.15p57.00p30,977
Sep 17, 202556.25p57.50p55.13p56.25p138,609
Sep 16, 202558.00p59.00p56.00p56.25p136,505
Sep 15, 202558.00p59.22p57.00p57.00p128,154
Sep 12, 202558.00p58.48p56.00p58.00p48,673
Sep 11, 202559.00p59.53p58.00p59.00p77,987
Sep 10, 202559.50p58.63p58.31p59.50p55,824
Sep 9, 202559.50p60.35p58.58p59.50p20,840
Sep 8, 202559.50p59.90p58.38p59.50p31,523
Sep 5, 202559.50p59.92p58.36p59.50p68,405
Sep 4, 202560.00p60.28p58.31p59.50p137,109
Sep 3, 202560.00p60.49p59.05p60.00p70,219
Sep 2, 202561.50p61.15p59.50p60.00p240,440
Sep 1, 202559.00p62.40p59.25p61.50p731,701
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.