LSE - Delayed Quote GBp

Venture Life Group plc (VLG.L)

48.50

-0.50

(-1.02%)

At close: May 23 at 3:05:05 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	49.00	50.00	48.00	48.50	48.50	169,581
May 22, 2025	51.00	52.00	48.00	49.00	49.00	399,563
May 21, 2025	52.00	52.25	50.00	51.00	51.00	106,999
May 20, 2025	51.00	52.30	50.10	52.00	52.00	118,476
May 19, 2025	53.00	54.00	50.00	51.00	51.00	126,580
May 16, 2025	50.00	53.22	50.00	53.00	53.00	461,040
May 15, 2025	50.50	51.00	49.00	50.00	50.00	97,621
May 14, 2025	48.50	52.70	47.00	50.00	50.00	589,677
May 13, 2025	49.30	50.00	47.00	47.60	47.60	466,679
May 12, 2025	50.00	58.00	48.00	49.30	49.30	1,785,463
May 9, 2025	45.00	45.25	44.50	45.00	45.00	453,401
May 8, 2025	45.00	45.38	44.50	45.00	45.00	1,146,199
May 7, 2025	45.00	46.00	44.70	45.00	45.00	173,305
May 6, 2025	44.00	46.00	43.00	45.00	45.00	229,871
May 2, 2025	41.00	44.90	40.00	44.00	44.00	1,249,697
May 1, 2025	41.00	41.00	40.75	41.00	41.00	974,972
Apr 30, 2025	41.00	41.60	40.00	41.00	41.00	692,586
Apr 29, 2025	40.50	42.00	40.00	41.00	41.00	120,889
Apr 28, 2025	40.50	41.00	40.00	40.50	40.50	54,306
Apr 25, 2025	40.50	41.00	40.00	40.50	40.50	2,211,025
Apr 24, 2025	40.50	40.70	40.10	40.50	40.50	57,695
Apr 23, 2025	40.50	40.70	40.00	40.50	40.50	12,684
Apr 22, 2025	40.50	40.52	40.28	40.50	40.50	132,083
Apr 17, 2025	40.50	40.80	40.28	40.50	40.50	22,908
Apr 16, 2025	40.50	40.90	40.28	40.50	40.50	27,287
Apr 15, 2025	40.50	40.90	40.22	40.50	40.50	131,193
Apr 14, 2025	40.00	40.98	39.65	40.50	40.50	20,715
Apr 11, 2025	39.50	41.00	38.20	41.00	41.00	1,464,309
Apr 10, 2025	39.50	40.00	39.00	39.50	39.50	529,319
Apr 9, 2025	39.00	39.80	38.60	39.00	39.00	57,565
Apr 8, 2025	39.00	40.00	38.00	39.00	39.00	7,445
Apr 7, 2025	40.50	40.00	38.00	39.00	39.00	1,458,326
Apr 4, 2025	41.50	41.50	39.60	40.00	40.00	905,205
Apr 3, 2025	41.50	42.00	41.00	41.50	41.50	194,660
Apr 2, 2025	41.50	41.95	41.44	41.50	41.50	10,245
Apr 1, 2025	41.50	41.90	41.00	41.50	41.50	34,020
Mar 31, 2025	41.00	43.00	41.00	42.00	42.00	133,627
Mar 28, 2025	41.00	41.20	40.60	41.00	41.00	177,192
Mar 27, 2025	41.00	41.00	41.00	41.00	41.00	27,369
Mar 26, 2025	41.00	41.50	40.95	41.00	41.00	81,634
Mar 25, 2025	41.00	41.20	40.50	41.00	41.00	112,322
Mar 24, 2025	41.00	41.00	40.50	41.00	41.00	235,076
Mar 21, 2025	41.25	41.18	40.00	41.00	41.00	149,584
Mar 20, 2025	41.25	41.50	41.00	41.25	41.25	777,449
Mar 19, 2025	41.25	41.20	40.50	41.25	41.25	99,028
Mar 18, 2025	41.25	41.00	40.20	40.20	40.20	435,563
Mar 17, 2025	41.25	41.25	41.00	41.25	41.25	224,798
Mar 14, 2025	41.50	42.00	41.00	41.25	41.25	567,158
Mar 13, 2025	41.50	41.50	41.00	41.50	41.50	26,187
Mar 12, 2025	41.50	41.35	41.00	41.00	41.00	143,905
Mar 11, 2025	41.50	41.10	41.00	41.50	41.50	369,604
Mar 10, 2025	41.50	42.00	41.00	41.50	41.50	105,325
Mar 7, 2025	41.25	41.17	41.00	41.00	41.00	27,395
Mar 6, 2025	41.00	41.47	41.00	41.25	41.25	101,126
Mar 5, 2025	41.00	41.45	40.50	41.00	41.00	139,410
Mar 4, 2025	40.25	41.35	40.00	41.00	41.00	353,408
Mar 3, 2025	40.50	40.75	40.00	40.25	40.25	81,651
Feb 28, 2025	40.50	40.50	40.00	40.50	40.50	41,025
Feb 27, 2025	40.50	40.53	40.20	40.50	40.50	79,378
Feb 26, 2025	40.25	40.90	39.50	40.50	40.50	182,399
Feb 25, 2025	40.25	40.40	40.00	40.25	40.25	174,708
Feb 24, 2025	40.00	41.80	39.88	40.25	40.25	192,079
Feb 21, 2025	40.00	40.50	39.17	40.00	40.00	44,214
Feb 20, 2025	39.75	40.99	39.52	40.00	40.00	272,234
Feb 19, 2025	37.50	40.00	37.00	39.75	39.75	8,039,881
Feb 18, 2025	37.50	37.90	37.38	37.50	37.50	70,336
Feb 17, 2025	37.50	38.00	37.19	38.00	38.00	178,330
Feb 14, 2025	36.75	37.84	36.70	37.50	37.50	177,952
Feb 13, 2025	35.50	37.00	35.65	36.80	36.80	240,701
Feb 12, 2025	34.50	36.10	34.05	36.10	36.10	127,034
Feb 11, 2025	34.25	34.50	34.00	34.30	34.30	365,859
Feb 10, 2025	34.25	34.25	33.00	34.00	34.00	1,296,148
Feb 7, 2025	34.25	34.19	34.00	34.25	34.25	155,275
Feb 6, 2025	34.25	34.47	34.00	34.25	34.25	52,708
Feb 5, 2025	33.50	34.38	33.60	34.00	34.00	210,691
Feb 4, 2025	33.50	34.00	32.00	33.40	33.40	813,553
Feb 3, 2025	34.50	35.00	34.00	34.50	34.50	185,608
Jan 31, 2025	34.50	34.50	34.00	34.50	34.50	303,655
Jan 30, 2025	35.25	35.13	34.00	34.50	34.50	571,830
Jan 29, 2025	35.50	36.00	35.00	35.25	35.25	27,447
Jan 28, 2025	36.25	36.00	35.00	35.50	35.50	117,331
Jan 27, 2025	36.25	36.25	36.25	36.25	36.25	-
Jan 24, 2025	36.25	36.50	36.00	36.50	36.50	57,028
Jan 23, 2025	36.25	36.50	36.00	36.25	36.25	26,540
Jan 22, 2025	36.25	36.31	36.07	36.25	36.25	14,061
Jan 21, 2025	36.50	36.50	36.14	36.25	36.25	35,398
Jan 20, 2025	36.50	37.00	36.00	36.50	36.50	127,934
Jan 17, 2025	37.50	38.00	34.50	36.50	36.50	1,815,486
Jan 16, 2025	37.50	38.00	37.00	37.50	37.50	39,264
Jan 15, 2025	37.50	38.00	37.35	37.50	37.50	10,553
Jan 14, 2025	37.50	37.74	37.10	37.50	37.50	82,015
Jan 13, 2025	37.50	37.95	37.30	37.50	37.50	24,590
Jan 10, 2025	38.00	38.00	37.15	37.50	37.50	61,079
Jan 9, 2025	38.50	39.00	37.60	38.00	38.00	26,102
Jan 8, 2025	39.00	39.40	37.90	38.60	38.60	53,523
Jan 7, 2025	39.50	40.00	39.00	40.00	40.00	22,494
Jan 6, 2025	39.50	39.74	39.00	39.50	39.50	134,768
Jan 3, 2025	39.50	40.00	39.45	39.50	39.50	329,192
Jan 2, 2025	39.25	40.40	39.10	40.00	40.00	211,016
Dec 31, 2024	38.50	39.00	38.00	39.25	39.25	36,239
Dec 30, 2024	37.50	39.00	37.53	38.50	38.50	89,701
Dec 27, 2024	37.50	38.00	37.00	37.50	37.50	15,182
Dec 24, 2024	37.50	38.00	37.40	37.50	37.50	73,007
Dec 23, 2024	37.00	38.00	37.00	37.50	37.50	2,276,300
Dec 20, 2024	36.75	37.00	36.50	37.00	37.00	83,914
Dec 19, 2024	36.75	37.00	36.50	36.75	36.75	79,671
Dec 18, 2024	37.25	38.00	36.83	37.25	37.25	802,786
Dec 17, 2024	37.25	37.40	36.83	37.25	37.25	92,565
Dec 16, 2024	37.25	37.40	36.83	37.25	37.25	39,807
Dec 13, 2024	37.25	37.17	36.50	37.25	37.25	25,085
Dec 12, 2024	37.50	38.00	36.50	37.25	37.25	58,253
Dec 11, 2024	37.50	37.50	36.90	37.50	37.50	125,245
Dec 10, 2024	37.25	37.70	37.00	37.50	37.50	148,187
Dec 9, 2024	37.25	37.42	36.81	37.25	37.25	32,010
Dec 6, 2024	37.25	37.45	36.50	37.25	37.25	10,200
Dec 5, 2024	37.50	37.65	36.81	37.25	37.25	127,016
Dec 4, 2024	38.25	38.17	36.88	37.50	37.50	254,243
Dec 3, 2024	38.50	38.45	37.55	38.25	38.25	90,776
Dec 2, 2024	38.50	38.50	38.00	38.50	38.50	49,031
Nov 29, 2024	38.50	38.80	38.00	38.50	38.50	163,572
Nov 28, 2024	38.25	38.50	38.00	38.50	38.50	60,988
Nov 27, 2024	37.25	38.47	37.50	38.00	38.00	113,508
Nov 26, 2024	38.25	38.50	36.13	38.20	38.20	344,833
Nov 25, 2024	39.25	40.00	38.00	38.20	38.20	241,224
Nov 22, 2024	39.25	39.50	39.00	39.00	39.00	84,161
Nov 21, 2024	39.50	40.00	39.00	39.25	39.25	28,339
Nov 20, 2024	40.50	41.00	39.00	39.90	39.90	170,480
Nov 19, 2024	40.50	41.00	39.20	41.00	41.00	30,667
Nov 18, 2024	40.50	41.00	40.00	40.50	40.50	42,111
Nov 15, 2024	41.50	41.07	40.00	40.50	40.50	80,025
Nov 14, 2024	41.50	41.60	41.00	41.50	41.50	66,108
Nov 13, 2024	42.00	42.00	41.00	41.50	41.50	127,609
Nov 12, 2024	42.25	42.40	41.00	42.00	42.00	29,087
Nov 11, 2024	42.25	42.08	41.65	42.25	42.25	75,660
Nov 8, 2024	42.25	42.20	41.50	42.25	42.25	317,011
Nov 7, 2024	42.25	42.20	41.65	42.25	42.25	141,621
Nov 6, 2024	42.00	43.00	41.26	42.25	42.25	217,941
Nov 5, 2024	42.00	43.00	41.00	42.00	42.00	197,954
Nov 4, 2024	42.50	43.00	41.00	42.00	42.00	141,225
Nov 1, 2024	43.00	44.00	41.00	42.50	42.50	209,053
Oct 31, 2024	43.00	44.00	42.00	43.00	43.00	253,790
Oct 30, 2024	42.00	43.70	41.00	43.00	43.00	748,241
Oct 29, 2024	42.00	42.60	40.20	42.00	42.00	43,527
Oct 28, 2024	42.00	42.35	41.07	42.00	42.00	99,352
Oct 25, 2024	42.00	42.38	41.54	42.00	42.00	34,284
Oct 24, 2024	42.00	42.00	42.00	42.00	42.00	-
Oct 23, 2024	42.00	42.48	41.50	42.00	42.00	29,291
Oct 22, 2024	42.50	42.50	41.31	42.00	42.00	329,992
Oct 21, 2024	42.50	43.00	42.00	42.50	42.50	160,343
Oct 18, 2024	41.50	45.00	41.88	42.50	42.50	173,070
Oct 17, 2024	41.50	41.05	41.05	41.50	41.50	17,329
Oct 16, 2024	42.50	42.70	41.00	42.00	42.00	122,586
Oct 15, 2024	42.50	42.90	42.00	42.50	42.50	103,452
Oct 14, 2024	45.50	45.01	42.00	42.50	42.50	349,527
Oct 11, 2024	45.50	45.12	45.00	45.50	45.50	16,158
Oct 10, 2024	45.50	46.00	45.00	45.50	45.50	60,692
Oct 9, 2024	45.50	46.00	45.00	46.00	46.00	52,229
Oct 8, 2024	45.50	45.98	44.10	45.50	45.50	48,370
Oct 7, 2024	45.00	46.50	45.35	45.50	45.50	279,313
Oct 4, 2024	45.00	46.90	44.63	45.00	45.00	68,194
Oct 3, 2024	43.75	45.90	43.90	44.00	44.00	766,386
Oct 2, 2024	45.00	44.88	43.25	43.75	43.75	197,543
Oct 1, 2024	44.50	45.80	44.00	44.30	44.30	359,433
Sep 30, 2024	48.00	48.00	44.00	44.80	44.80	1,849,430
Sep 27, 2024	48.00	48.90	47.81	48.00	48.00	46,550
Sep 26, 2024	48.00	48.60	47.00	47.00	47.00	92,677
Sep 25, 2024	48.00	48.85	47.00	47.00	47.00	169,900
Sep 24, 2024	48.00	49.00	47.57	48.00	48.00	156,187
Sep 23, 2024	48.00	48.50	47.52	48.00	48.00	123,779
Sep 20, 2024	48.00	49.00	47.00	48.00	48.00	213,691
Sep 19, 2024	48.00	48.50	47.62	48.00	48.00	215,047
Sep 18, 2024	48.00	48.05	47.00	48.00	48.00	78,820
Sep 17, 2024	48.00	49.00	47.00	48.00	48.00	25,036
Sep 16, 2024	48.00	48.00	47.00	48.00	48.00	176,977
Sep 13, 2024	48.00	47.70	47.60	48.00	48.00	17,772
Sep 12, 2024	48.00	48.80	47.00	48.00	48.00	79,455
Sep 11, 2024	48.00	48.80	47.13	48.00	48.00	88,321
Sep 10, 2024	46.50	48.80	46.26	48.00	48.00	147,083
Sep 9, 2024	46.50	46.90	46.22	46.50	46.50	78,978
Sep 6, 2024	46.50	46.84	46.42	46.50	46.50	112,934
Sep 5, 2024	46.50	46.50	46.38	46.50	46.50	51,337
Sep 4, 2024	46.50	46.89	46.33	46.50	46.50	37,039
Sep 3, 2024	46.50	46.60	46.00	46.50	46.50	2,926
Sep 2, 2024	46.50	46.90	46.33	46.50	46.50	121,518
Aug 30, 2024	46.00	46.98	46.00	46.50	46.50	152,599
Aug 29, 2024	46.00	46.75	45.56	46.00	46.00	307,445
Aug 28, 2024	46.00	47.00	47.00	46.00	46.00	119
Aug 27, 2024	46.00	46.25	45.00	45.00	45.00	100,375
Aug 23, 2024	46.00	46.50	45.95	46.00	46.00	110,346
Aug 22, 2024	46.00	46.15	45.50	46.00	46.00	80,185
Aug 21, 2024	46.00	47.00	45.00	46.00	46.00	74,116
Aug 20, 2024	46.00	46.00	45.50	46.00	46.00	48,067
Aug 19, 2024	46.50	46.74	45.00	46.00	46.00	362,582
Aug 16, 2024	46.50	46.50	46.00	46.50	46.50	10,875
Aug 15, 2024	46.50	46.43	46.42	46.50	46.50	13,976
Aug 14, 2024	45.00	47.75	45.00	46.50	46.50	164,826
Aug 13, 2024	45.00	44.45	44.40	45.00	45.00	10,457
Aug 12, 2024	45.00	45.70	44.35	45.00	45.00	85,353
Aug 9, 2024	45.00	45.75	44.33	45.00	45.00	29,422
Aug 8, 2024	44.50	45.00	44.00	45.00	45.00	356,883
Aug 7, 2024	45.00	44.98	42.10	44.50	44.50	529,036
Aug 6, 2024	47.75	47.49	44.00	45.00	45.00	1,617,357
Aug 5, 2024	48.50	49.00	47.00	47.50	47.50	329,450
Aug 2, 2024	48.25	49.00	47.50	48.50	48.50	171,297
Aug 1, 2024	48.25	48.88	47.50	47.50	47.50	63,373
Jul 31, 2024	48.25	48.88	47.81	48.25	48.25	20,373
Jul 30, 2024	48.25	49.00	47.50	48.25	48.25	49,948
Jul 29, 2024	48.00	48.50	47.50	48.25	48.25	26,398
Jul 26, 2024	48.00	48.96	47.00	48.00	48.00	44,685
Jul 25, 2024	48.00	48.50	47.50	48.00	48.00	51,466
Jul 24, 2024	49.00	49.50	47.00	48.00	48.00	142,203
Jul 23, 2024	48.75	49.50	48.00	49.00	49.00	105,954
Jul 22, 2024	48.75	48.98	48.00	48.75	48.75	91,203
Jul 19, 2024	48.75	48.99	48.50	48.75	48.75	18,425
Jul 18, 2024	49.00	49.40	48.40	48.75	48.75	78,059
Jul 17, 2024	48.50	49.87	48.25	49.00	49.00	397,734
Jul 16, 2024	46.75	51.29	46.00	48.50	48.50	299,204
Jul 15, 2024	46.75	47.39	46.65	46.75	46.75	107,593
Jul 12, 2024	47.50	47.40	46.00	46.75	46.75	141,052
Jul 11, 2024	46.00	48.00	45.00	48.00	48.00	495,089
Jul 10, 2024	46.00	46.35	45.00	45.00	45.00	41,811
Jul 9, 2024	43.50	47.00	43.00	46.00	46.00	240,087
Jul 8, 2024	44.00	43.85	43.00	43.20	43.20	38,438
Jul 5, 2024	44.00	43.00	43.00	44.00	44.00	3,466
Jul 4, 2024	44.50	44.20	43.00	44.00	44.00	22,230
Jul 3, 2024	45.00	46.00	44.00	44.50	44.50	14,132
Jul 2, 2024	45.00	44.02	44.00	45.00	45.00	6,091
Jul 1, 2024	45.00	45.00	44.05	45.00	45.00	70,655
Jun 28, 2024	45.00	45.00	44.00	45.00	45.00	61,363
Jun 27, 2024	46.00	46.40	44.00	46.00	46.00	100,714
Jun 26, 2024	49.00	50.00	45.24	46.50	46.50	337,434
Jun 25, 2024	47.75	50.00	47.00	49.00	49.00	498,894
Jun 24, 2024	44.75	49.00	45.18	48.50	48.50	978,033
Jun 21, 2024	43.00	45.75	42.00	44.75	44.75	325,681
Jun 20, 2024	42.50	43.00	42.00	43.00	43.00	81,166
Jun 19, 2024	41.50	43.00	41.00	43.00	43.00	152,228
Jun 18, 2024	41.00	42.00	40.60	41.50	41.50	203,636
Jun 17, 2024	41.00	41.30	40.50	41.00	41.00	15,183
Jun 14, 2024	41.00	41.30	40.77	41.00	41.00	91,570
Jun 13, 2024	40.50	41.00	40.35	41.00	41.00	35,503
Jun 12, 2024	40.50	41.00	40.33	40.50	40.50	19,085
Jun 11, 2024	40.50	41.00	40.00	40.50	40.50	417,460
Jun 10, 2024	40.50	40.90	40.30	40.50	40.50	137,971
Jun 7, 2024	40.50	40.94	40.00	40.50	40.50	332,966
Jun 6, 2024	41.00	42.00	40.70	40.50	40.50	67,456
Jun 5, 2024	41.00	41.51	40.60	41.00	41.00	76,297
Jun 4, 2024	42.25	41.72	40.45	41.00	41.00	143,130
Jun 3, 2024	40.75	42.89	40.50	42.25	42.25	290,758
May 31, 2024	40.50	41.70	40.00	40.75	40.75	56,531
May 30, 2024	39.50	41.00	39.58	40.50	40.50	342,301
May 29, 2024	39.00	39.90	38.60	39.50	39.50	364,593
May 28, 2024	39.00	39.40	38.70	39.00	39.00	94,923
May 24, 2024	39.00	39.50	38.66	39.00	39.00	15,821
May 23, 2024	39.00	39.25	38.75	39.00	39.00	59,989

CRL.L Creightons Plc

39.00

+2.63%

PZC.L PZ Cussons plc

85.10

-0.35%

RKT.L Reckitt Benckiser Group plc

4,929.00

+0.39%

ULVR.L Unilever PLC

4,695.00

-0.36%

HIMS Hims & Hers Health, Inc.

54.83

+2.45%

Try again.