1. Share Prices

  2. Venture Life Group PLC (VLG)

59.50p+0.00 (+0.00%)10 Sep 2025, 16:37
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
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
Aug 29, 202556.50p60.00p56.50p59.00p342,822
Aug 28, 202557.00p57.00p56.00p56.50p148,285
Aug 27, 202557.00p57.25p56.33p57.00p111,866
Aug 26, 202557.50p59.00p56.00p57.00p40,492
Aug 22, 202558.00p58.87p56.26p57.50p73,429
Aug 21, 202559.00p59.29p57.00p58.00p122,311
Aug 20, 202559.00p59.90p58.00p59.00p242,831
Aug 19, 202558.00p60.90p57.50p59.00p203,488
Aug 18, 202558.00p58.94p57.50p58.00p197,859
Aug 15, 202559.50p59.88p57.26p59.00p97,686
Aug 14, 202559.50p60.00p57.52p59.50p176,333
Aug 13, 202559.25p60.50p58.00p59.50p173,223
Aug 12, 202561.75p63.00p60.00p60.25p130,032
Aug 11, 202562.00p63.00p60.25p61.75p431,066
Aug 8, 202563.75p65.50p60.21p65.50p531,033
Aug 7, 202564.50p65.00p62.50p63.50p79,142
Aug 6, 202564.00p65.00p63.42p64.50p34,726
Aug 5, 202564.00p66.00p63.83p64.00p493,635
Aug 4, 202561.25p65.00p60.88p64.00p547,347
Aug 1, 202560.00p63.00p60.68p61.25p263,272
Jul 31, 202558.00p61.80p57.78p60.00p656,994
Jul 30, 202558.00p59.00p57.00p58.00p111,794
Jul 29, 202558.00p59.00p57.00p58.00p116,824
Jul 28, 202558.50p60.70p57.05p58.00p523,563
Jul 25, 202557.00p61.58p57.00p58.50p715,426
Jul 24, 202556.50p56.92p55.51p56.50p73,564
Jul 23, 202557.00p57.50p55.50p56.50p186,393
Jul 22, 202559.00p60.00p55.58p57.00p643,685
Jul 21, 202559.90p60.00p58.00p58.00p116,446
Jul 18, 202557.00p60.00p56.00p60.00p242,941
Jul 17, 202557.00p56.90p56.00p57.00p30,825
Jul 16, 202557.75p58.00p55.50p57.00p386,758
Jul 15, 202559.00p60.00p57.00p57.75p284,494
Jul 14, 202559.00p59.30p58.52p59.00p90,678
Jul 11, 202559.00p59.60p58.00p59.00p83,761
Jul 10, 202559.00p60.00p57.00p59.00p52,672
Jul 9, 202559.00p60.00p58.00p59.00p90,008
Jul 8, 202559.00p60.00p58.55p59.00p53,193
Jul 7, 202560.50p61.00p57.00p59.00p381,153
Jul 4, 202560.75p61.50p60.00p60.50p197,418
Jul 3, 202559.50p63.00p60.00p60.75p719,461
Jul 2, 202556.00p60.00p55.00p59.00p1,283,469
123456
Showing 1 to 50 of 251

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.