Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ValiRx (VAL) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Aug 2025 (Tue) 0.575 0.575 0.55 0.55 838,178
25th Aug 2025 (Mon) 0.525 0.525 0.525 0.525 0
22nd Aug 2025 (Fri) 0.525 0.525 0.525 0.525 602,658
21st Aug 2025 (Thu) 0.525 0.525 0.525 0.525 117,316
20th Aug 2025 (Wed) 0.525 0.525 0.525 0.525 25,000
19th Aug 2025 (Tue) 0.525 0.525 0.525 0.525 259,085
18th Aug 2025 (Mon) 0.525 0.525 0.525 0.525 160,078
15th Aug 2025 (Fri) 0.525 0.525 0.525 0.525 1,785
14th Aug 2025 (Thu) 0.525 0.525 0.525 0.525 937,119
13th Aug 2025 (Wed) 0.525 0.525 0.525 0.525 127,119
12th Aug 2025 (Tue) 0.525 0.525 0.525 0.525 361,270
11th Aug 2025 (Mon) 0.525 0.525 0.525 0.525 720,925
8th Aug 2025 (Fri) 0.60 0.60 0.525 0.525 7,487,401
7th Aug 2025 (Thu) 0.60 0.60 0.60 0.60 718,716
6th Aug 2025 (Wed) 0.60 0.60 0.60 0.60 3,893,466
5th Aug 2025 (Tue) 0.60 0.60 0.60 0.60 4,569,009
4th Aug 2025 (Mon) 0.60 0.60 0.60 0.60 1,699,212
1st Aug 2025 (Fri) 0.60 0.60 0.60 0.60 872,099
31st Jul 2025 (Thu) 0.60 0.60 0.60 0.60 226,405
30th Jul 2025 (Wed) 0.60 0.60 0.60 0.60 388,977
29th Jul 2025 (Tue) 0.60 0.60 0.60 0.60 2,087,865
28th Jul 2025 (Mon) 0.60 0.60 0.60 0.60 1,300,600
25th Jul 2025 (Fri) 0.60 0.60 0.60 0.60 2,143,950
24th Jul 2025 (Thu) 0.60 0.60 0.60 0.60 521,113
23rd Jul 2025 (Wed) 0.60 0.60 0.60 0.60 1,692,321
22nd Jul 2025 (Tue) 0.60 0.60 0.60 0.60 666,351
21st Jul 2025 (Mon) 0.65 0.65 0.60 0.60 4,743,040
18th Jul 2025 (Fri) 0.70 0.70 0.65 0.65 2,125,571
17th Jul 2025 (Thu) 0.70 0.70 0.70 0.70 1,259,511
16th Jul 2025 (Wed) 0.65 0.75 0.65 0.70 17,421,451
15th Jul 2025 (Tue) 0.60 0.65 0.60 0.65 8,204,434
14th Jul 2025 (Mon) 0.60 0.60 0.60 0.60 1,133,939
11th Jul 2025 (Fri) 0.55 0.625 0.55 0.60 4,955,926
10th Jul 2025 (Thu) 0.55 0.55 0.55 0.55 287,804
9th Jul 2025 (Wed) 0.525 0.55 0.525 0.55 3,065,451
8th Jul 2025 (Tue) 0.55 0.55 0.525 0.525 1,017,388
7th Jul 2025 (Mon) 0.60 0.60 0.525 0.55 3,774,589
4th Jul 2025 (Fri) 0.60 0.60 0.60 0.60 714,753
3rd Jul 2025 (Thu) 0.60 0.60 0.60 0.60 739,426
2nd Jul 2025 (Wed) 0.60 0.60 0.60 0.60 2,510,520
1st Jul 2025 (Tue) 0.575 0.60 0.575 0.60 1,381,909
30th Jun 2025 (Mon) 0.575 0.575 0.575 0.575 471,978
27th Jun 2025 (Fri) 0.60 0.60 0.575 0.575 1,096,655
FTSE 100 Latest
Value9,279.26
Change13.46