1. Share Prices

  2. Venture Life Group PLC (VLG)

64.07p+0.07 (+0.10%)06 Aug 2025, 15:16
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
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
Jul 1, 202554.50p58.00p54.00p55.00p698,842
Jun 30, 202550.25p54.98p50.00p54.50p507,114
Jun 27, 202550.25p50.50p50.00p50.25p50,483
Jun 26, 202550.25p50.34p50.00p50.00p131,071
Jun 25, 202550.50p50.50p50.00p50.25p221,511
Jun 24, 202550.50p50.40p50.00p50.50p122,811
Jun 23, 202550.50p51.00p50.01p50.50p18,739
Jun 20, 202550.50p50.40p50.00p50.50p180,880
Jun 19, 202550.50p50.40p50.00p50.50p209,218
Jun 18, 202550.50p50.38p50.00p50.50p104,083
Jun 17, 202551.25p50.65p50.00p50.50p185,672
Jun 16, 202551.25p52.00p50.50p51.25p33,538
Jun 13, 202550.50p51.80p49.00p51.25p98,153
Jun 12, 202551.00p50.00p50.00p50.50p57,002
Jun 11, 202551.00p51.40p50.09p51.00p55,853
Jun 10, 202551.00p51.00p50.00p50.00p57,143
Jun 9, 202553.50p53.74p50.00p50.00p515,981
Jun 6, 202553.75p53.38p53.00p53.50p58,736
Jun 5, 202555.00p55.20p53.38p53.75p169,400
Jun 4, 202555.00p55.30p54.54p55.00p28,098
Jun 3, 202555.50p57.00p54.30p55.00p342,561
Jun 2, 202553.50p56.22p53.00p55.50p236,982
May 30, 202553.50p53.88p53.20p53.50p284,240
May 29, 202553.00p54.00p52.10p53.50p377,108
May 28, 202549.50p53.80p49.72p53.00p246,973
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,369.008.65
Diageo PLC1,988.704.45
Vistry Group PLC616.004.44
Vodafone Group PLC86.243.45
Dowlais Group PLC70.253.23
Telecom Plus PLC1,931.313.17

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.60-10.06
Tp Icap Group PLC279.50-8.96
Coca-Cola Europacific Partners PLC6,737.80-8.83
4Imprint Group PLC3,350.00-7.33
Coca-Cola Hbc AG3,660.00-6.68
Auction Technology Group PLC349.32-4.95