Venture Life Group (VLG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Venture Life Group

Date Open High Low Close* Volume
15/09/2025 58.00p 59.22p 57.00p 57.00p 128154
12/09/2025 58.00p 58.48p 56.00p 58.00p 48673
11/09/2025 59.50p 59.50p 59.50p 59.00p 77987
10/09/2025 59.50p 59.50p 58.31p 59.50p 55824
09/09/2025 59.50p 60.35p 58.57p 59.50p 20840
08/09/2025 59.50p 59.90p 58.38p 59.50p 31523
05/09/2025 59.50p 59.92p 58.36p 59.50p 68405
04/09/2025 60.00p 60.28p 58.31p 59.50p 137109
03/09/2025 60.00p 60.49p 59.10p 60.00p 70219
02/09/2025 61.50p 61.50p 59.55p 60.00p 190440
01/09/2025 59.00p 62.40p 59.00p 61.50p 690706
29/08/2025 56.50p 60.00p 56.50p 59.00p 342822
28/08/2025 57.00p 57.00p 56.00p 56.50p 148286
27/08/2025 57.00p 57.25p 56.33p 57.00p 111866
26/08/2025 57.50p 59.00p 56.00p 57.00p 40492
22/08/2025 58.00p 58.87p 56.26p 57.50p 73429
21/08/2025 59.00p 59.29p 57.00p 58.00p 122312
20/08/2025 59.00p 59.90p 58.00p 59.00p 242831
19/08/2025 58.00p 60.90p 57.50p 59.00p 203487
18/08/2025 58.00p 58.94p 57.50p 58.00p 197859
15/08/2025 59.50p 59.88p 57.26p 59.00p 97686
14/08/2025 59.50p 60.00p 57.52p 59.50p 176333
13/08/2025 59.25p 60.50p 58.00p 59.50p 173223
12/08/2025 61.75p 63.00p 58.53p 60.25p 105032
11/08/2025 62.00p 63.00p 60.25p 61.75p 431067
08/08/2025 63.75p 65.50p 60.21p 65.50p 481034
07/08/2025 64.50p 65.00p 62.50p 63.50p 79142
06/08/2025 64.00p 65.00p 63.42p 64.50p 34727
05/08/2025 64.00p 66.00p 63.83p 64.00p 493637
04/08/2025 61.25p 65.00p 60.87p 64.00p 440584
01/08/2025 60.00p 63.00p 60.00p 61.25p 263273
31/07/2025 58.00p 61.80p 57.78p 60.00p 586994
30/07/2025 58.00p 59.00p 57.00p 58.00p 111794
29/07/2025 58.00p 59.00p 57.00p 58.00p 116825
28/07/2025 58.50p 60.70p 57.05p 58.00p 523563
25/07/2025 57.00p 61.58p 57.00p 58.50p 715427
24/07/2025 56.50p 56.92p 55.51p 56.50p 73564
23/07/2025 57.00p 57.50p 55.50p 56.50p 186393
22/07/2025 59.00p 60.00p 55.58p 57.00p 643686
21/07/2025 59.00p 60.00p 58.00p 58.00p 116446
18/07/2025 57.00p 60.00p 56.00p 60.00p 242941
17/07/2025 57.00p 57.00p 56.00p 57.00p 30825
16/07/2025 57.75p 58.00p 55.50p 57.00p 386759
15/07/2025 59.00p 60.00p 57.00p 57.75p 284494
14/07/2025 59.00p 59.30p 58.52p 59.00p 90678
11/07/2025 59.00p 59.60p 58.00p 59.00p 83761
10/07/2025 59.00p 60.00p 57.00p 59.00p 52672
09/07/2025 59.00p 60.00p 58.00p 59.00p 90008
08/07/2025 59.00p 60.00p 58.55p 59.00p 53193
07/07/2025 60.50p 61.00p 57.00p 59.00p 381153
04/07/2025 60.75p 61.50p 60.00p 60.50p 197418
03/07/2025 59.50p 63.00p 59.50p 60.75p 719462
02/07/2025 56.00p 60.00p 55.00p 59.00p 1233470
01/07/2025 54.50p 58.00p 54.00p 55.00p 654608
30/06/2025 50.25p 54.98p 50.00p 54.50p 452934
27/06/2025 50.25p 50.50p 50.00p 50.25p 50484
26/06/2025 50.25p 50.34p 50.00p 50.00p 131071
25/06/2025 50.50p 50.50p 50.00p 50.25p 161511
24/06/2025 50.50p 50.50p 50.00p 50.50p 122811
23/06/2025 50.50p 51.00p 50.01p 50.50p 18740
20/06/2025 50.50p 50.50p 50.00p 50.50p 180880
19/06/2025 50.50p 50.50p 50.00p 50.50p 159218
18/06/2025 50.50p 50.50p 50.00p 50.50p 104083
17/06/2025 51.25p 51.25p 50.00p 50.50p 144632
16/06/2025 51.25p 52.00p 50.50p 51.25p 33539
13/06/2025 50.50p 51.80p 49.00p 51.25p 98153
12/06/2025 51.00p 51.00p 50.00p 50.50p 57002
11/06/2025 51.00p 51.40p 50.09p 51.00p 55853
10/06/2025 51.00p 51.00p 50.00p 50.00p 57143
09/06/2025 53.50p 53.75p 50.00p 50.00p 515982
06/06/2025 53.75p 53.75p 53.00p 53.50p 58736
05/06/2025 55.00p 55.20p 53.38p 53.75p 169400
04/06/2025 55.00p 55.30p 54.54p 55.00p 28098
03/06/2025 55.50p 57.00p 54.30p 55.00p 342561
02/06/2025 53.50p 56.22p 53.00p 55.50p 236982
30/05/2025 53.50p 53.87p 53.20p 53.50p 284240
29/05/2025 53.00p 54.00p 52.10p 53.50p 341750
28/05/2025 49.50p 53.80p 49.50p 53.00p 246974
27/05/2025 48.50p 50.00p 48.50p 49.50p 134753
23/05/2025 49.00p 50.00p 48.00p 48.50p 169582
22/05/2025 51.00p 52.00p 48.00p 49.00p 399563
21/05/2025 52.00p 52.25p 50.00p 51.00p 107000
20/05/2025 51.00p 52.30p 50.10p 52.00p 118476
19/05/2025 53.00p 54.00p 50.00p 51.00p 126580
16/05/2025 50.00p 53.22p 50.00p 53.00p 461041
15/05/2025 50.50p 51.00p 49.00p 50.00p 97621
14/05/2025 48.50p 52.70p 47.00p 50.00p 589679
13/05/2025 49.30p 50.00p 47.00p 47.60p 466680
12/05/2025 50.00p 58.00p 48.00p 49.30p 1785465
09/05/2025 45.00p 45.25p 44.50p 45.00p 423401
08/05/2025 45.00p 45.38p 44.50p 45.00p 1121199
07/05/2025 45.00p 46.00p 44.70p 45.00p 123305
06/05/2025 44.00p 46.00p 43.00p 45.00p 229871
02/05/2025 41.00p 44.90p 40.00p 44.00p 1249698
01/05/2025 41.00p 41.00p 40.75p 41.00p 974972
30/04/2025 41.00p 41.60p 40.00p 41.00p 692586
29/04/2025 40.50p 42.00p 40.00p 41.00p 120889
28/04/2025 40.50p 41.00p 40.00p 40.50p 54306
25/04/2025 40.50p 41.00p 40.00p 40.50p 2211025
24/04/2025 40.50p 40.70p 40.10p 40.50p 57695
23/04/2025 40.50p 40.70p 40.00p 40.50p 12684
22/04/2025 40.50p 40.52p 40.28p 40.50p 132083
17/04/2025 40.50p 40.80p 40.28p 40.50p 22908
16/04/2025 40.50p 40.90p 40.28p 40.50p 27287
15/04/2025 40.50p 40.90p 40.22p 40.50p 131193
14/04/2025 40.00p 40.98p 39.65p 40.50p 20715
11/04/2025 39.50p 41.00p 38.20p 41.00p 1464310
10/04/2025 39.50p 40.00p 39.00p 39.50p 529320
09/04/2025 39.00p 39.80p 38.60p 39.00p 57565
08/04/2025 39.00p 40.00p 38.00p 39.00p 7445
07/04/2025 40.50p 40.50p 38.00p 39.00p 1458327
04/04/2025 41.50p 41.50p 40.00p 40.00p 787497
03/04/2025 41.50p 42.00p 41.00p 41.50p 194660
02/04/2025 41.50p 41.95p 41.44p 41.50p 10245
01/04/2025 41.50p 41.90p 41.00p 41.50p 34021
31/03/2025 41.00p 43.00p 41.00p 42.00p 133628
28/03/2025 41.00p 41.20p 40.60p 41.00p 177192
27/03/2025 41.00p 41.00p 41.00p 41.00p 27369
26/03/2025 41.00p 41.50p 40.95p 41.00p 61634
25/03/2025 41.00p 41.20p 40.50p 41.00p 90322
24/03/2025 41.00p 41.00p 40.50p 41.00p 185076
21/03/2025 41.25p 41.25p 40.00p 41.00p 149584
20/03/2025 41.25p 41.50p 41.00p 41.25p 722449
19/03/2025 41.25p 41.25p 40.50p 41.25p 74028
18/03/2025 41.25p 41.25p 40.20p 40.20p 410563
17/03/2025 41.25p 41.25p 41.00p 41.25p 224798
14/03/2025 41.50p 42.00p 41.00p 41.25p 567159
13/03/2025 41.50p 41.50p 41.00p 41.50p 26187
12/03/2025 41.50p 41.50p 41.00p 41.00p 143905
11/03/2025 41.50p 41.50p 41.00p 41.50p 334604
10/03/2025 41.50p 42.00p 41.00p 41.50p 63222
07/03/2025 41.25p 41.25p 41.00p 41.00p 27395
06/03/2025 41.00p 41.48p 41.00p 41.25p 101126
05/03/2025 41.00p 41.45p 40.50p 41.00p 139410
04/03/2025 40.25p 41.35p 40.00p 41.00p 353408
03/03/2025 40.50p 40.75p 40.00p 40.25p 81651
28/02/2025 40.50p 40.50p 40.00p 40.50p 41025
27/02/2025 40.50p 40.53p 40.20p 40.50p 79378
26/02/2025 40.25p 40.90p 39.50p 40.50p 182399
25/02/2025 40.25p 40.40p 40.00p 40.25p 174708
24/02/2025 40.00p 41.80p 39.88p 40.25p 142079
21/02/2025 40.00p 40.50p 39.17p 40.00p 44214
20/02/2025 39.75p 40.99p 39.52p 40.00p 172234
19/02/2025 37.50p 40.00p 37.00p 39.75p 8039881
18/02/2025 37.50p 37.90p 37.38p 37.50p 70336
17/02/2025 37.50p 38.00p 37.19p 38.00p 178330
14/02/2025 36.75p 37.84p 36.70p 37.50p 177952
13/02/2025 35.50p 37.00p 35.50p 36.80p 240701
12/02/2025 34.50p 36.10p 34.05p 36.10p 127034
11/02/2025 34.25p 34.50p 34.00p 34.30p 365859
10/02/2025 34.25p 34.25p 33.00p 34.00p 1296148
07/02/2025 34.25p 34.25p 34.00p 34.25p 155275
06/02/2025 34.25p 34.47p 34.00p 34.25p 52708
05/02/2025 33.50p 34.38p 33.50p 34.00p 210691
04/02/2025 33.50p 34.00p 32.00p 33.40p 599500
03/02/2025 34.50p 35.00p 34.00p 34.50p 185608
31/01/2025 34.50p 34.50p 34.00p 34.50p 303655
30/01/2025 35.25p 35.25p 34.00p 34.50p 571830
29/01/2025 35.50p 36.00p 35.00p 35.25p 27447
28/01/2025 36.25p 36.25p 35.00p 35.50p 117331
27/01/2025 36.25p 36.33p 36.25p 36.25p 0
24/01/2025 36.25p 36.50p 36.00p 36.50p 57028
23/01/2025 36.25p 36.50p 36.00p 36.25p 26540
22/01/2025 36.25p 36.31p 36.07p 36.25p 14061
21/01/2025 36.50p 36.50p 36.14p 36.25p 35398
20/01/2025 36.50p 37.00p 36.00p 36.50p 127934
17/01/2025 37.50p 38.00p 34.50p 36.50p 1815486
16/01/2025 37.50p 38.00p 37.00p 37.50p 39264
15/01/2025 37.50p 38.00p 37.36p 37.50p 10553
14/01/2025 37.50p 37.74p 37.10p 37.50p 82015
13/01/2025 37.50p 37.95p 37.30p 37.50p 24590
10/01/2025 38.00p 38.00p 37.15p 37.50p 61079
09/01/2025 38.50p 39.00p 37.60p 38.00p 26102
08/01/2025 39.00p 39.40p 37.90p 38.60p 53523
07/01/2025 39.50p 40.00p 39.00p 40.00p 22494
06/01/2025 39.50p 39.74p 39.00p 39.50p 134768
03/01/2025 39.50p 40.00p 39.45p 39.50p 329192
02/01/2025 39.25p 40.40p 39.10p 40.00p 117016
31/12/2024 38.50p 39.25p 38.00p 39.25p 36239
30/12/2024 37.50p 39.00p 37.50p 38.50p 89701
27/12/2024 37.50p 38.00p 37.00p 37.50p 15182
24/12/2024 37.50p 38.00p 37.40p 37.50p 73007
23/12/2024 37.00p 37.50p 37.00p 37.50p 2176300
20/12/2024 36.75p 37.00p 36.50p 37.00p 83914
19/12/2024 36.75p 37.00p 36.50p 36.75p 79671
18/12/2024 37.25p 38.00p 36.83p 37.25p 802786
17/12/2024 37.25p 37.40p 36.83p 37.25p 92565
16/12/2024 37.25p 37.40p 36.83p 37.25p 39807
13/12/2024 37.25p 37.25p 36.50p 37.25p 25085
12/12/2024 37.50p 38.00p 36.50p 37.25p 58253
11/12/2024 37.50p 37.50p 36.90p 37.50p 45245
10/12/2024 37.25p 37.70p 37.00p 37.50p 148187
09/12/2024 37.25p 37.42p 36.82p 37.25p 32010
06/12/2024 37.25p 37.45p 36.50p 37.25p 10200
05/12/2024 37.50p 37.65p 36.82p 37.25p 127016
04/12/2024 38.25p 38.25p 37.00p 37.50p 159243
03/12/2024 38.50p 38.50p 37.55p 38.25p 90776
02/12/2024 38.50p 38.50p 38.00p 38.50p 49031
29/11/2024 38.50p 38.80p 38.00p 38.50p 163572
28/11/2024 38.25p 38.50p 38.00p 38.50p 60988

*Close Price adjusted for both dividends and splits