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
18th Dec 2025 (Thu) 0.42 0.42 0.405 0.42 11,176,688
17th Dec 2025 (Wed) 0.325 0.43 0.325 0.42 41,632,390
16th Dec 2025 (Tue) 0.355 0.355 0.325 0.325 13,628,803
15th Dec 2025 (Mon) 0.32 0.355 0.32 0.355 15,336,806
12th Dec 2025 (Fri) 0.365 0.365 0.31 0.32 19,840,699
11th Dec 2025 (Thu) 0.335 0.365 0.335 0.365 13,757,355
10th Dec 2025 (Wed) 0.35 0.35 0.33 0.335 26,112,040
9th Dec 2025 (Tue) 0.385 0.36 0.33 0.35 33,945,440
8th Dec 2025 (Mon) 0.325 0.40 0.325 0.385 38,458,267
5th Dec 2025 (Fri) 0.385 0.385 0.325 0.325 17,318,342
4th Dec 2025 (Thu) 0.355 0.35 0.35 0.35 31,893,877
3rd Dec 2025 (Wed) 0.30 0.36 0.30 0.355 48,204,370
2nd Dec 2025 (Tue) 0.30 0.30 0.29 0.30 34,025,522
1st Dec 2025 (Mon) 0.345 0.35 0.28 0.30 2,008,649
28th Nov 2025 (Fri) 0.32 0.345 0.32 0.345 51,127,440
27th Nov 2025 (Thu) 0.285 0.33 0.285 0.32 71,058,299
26th Nov 2025 (Wed) 0.28 0.295 0.28 0.285 52,465,071
25th Nov 2025 (Tue) 0.255 0.30 0.28 0.28 52,396,430
24th Nov 2025 (Mon) 0.225 0.255 0.225 0.255 46,640,172
21st Nov 2025 (Fri) 0.23 0.23 0.225 0.225 11,429,711
20th Nov 2025 (Thu) 0.235 0.235 0.23 0.23 2,874,514
19th Nov 2025 (Wed) 0.235 0.235 0.235 0.235 1,808,321
18th Nov 2025 (Tue) 0.235 0.235 0.235 0.235 264,698
17th Nov 2025 (Mon) 0.235 0.235 0.235 0.235 3,634,312
14th Nov 2025 (Fri) 0.235 0.235 0.235 0.235 840,728
13th Nov 2025 (Thu) 0.235 0.235 0.235 0.235 648,621
12th Nov 2025 (Wed) 0.235 0.235 0.235 0.235 1,257,392
11th Nov 2025 (Tue) 0.235 0.235 0.235 0.235 2,116,342
10th Nov 2025 (Mon) 0.235 0.235 0.235 0.235 2,114,675
7th Nov 2025 (Fri) 0.235 0.235 0.235 0.235 1,064,828
6th Nov 2025 (Thu) 0.235 0.235 0.235 0.235 917,355
5th Nov 2025 (Wed) 0.24 0.24 0.235 0.235 2,814,936
4th Nov 2025 (Tue) 0.245 0.245 0.24 0.24 8,192,181
3rd Nov 2025 (Mon) 0.25 0.25 0.245 0.245 5,064,552
31st Oct 2025 (Fri) 0.25 0.25 0.25 0.25 6,669,672
30th Oct 2025 (Thu) 0.275 0.275 0.225 0.25 49,393,400
29th Oct 2025 (Wed) 0.475 0.475 0.45 0.475 392,502
28th Oct 2025 (Tue) 0.525 0.525 0.475 0.475 2,131,092
27th Oct 2025 (Mon) 0.525 0.525 0.525 0.525 843,298
24th Oct 2025 (Fri) 0.525 0.525 0.525 0.525 195,973
23rd Oct 2025 (Thu) 0.525 0.525 0.525 0.525 32,981
22nd Oct 2025 (Wed) 0.525 0.525 0.525 0.525 402,390
21st Oct 2025 (Tue) 0.525 0.525 0.525 0.525 204,806
20th Oct 2025 (Mon) 0.525 0.525 0.525 0.525 809,790
FTSE 100 Latest
Value9,800.35
Change26.03