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
7th Oct 2025 (Tue) 0.525 0.525 0.525 0.525 333,306
6th Oct 2025 (Mon) 0.525 0.525 0.525 0.525 103,922
3rd Oct 2025 (Fri) 0.525 0.525 0.525 0.525 992,407
2nd Oct 2025 (Thu) 0.525 0.525 0.525 0.525 979,590
1st Oct 2025 (Wed) 0.575 0.575 0.525 0.525 2,539,956
30th Sep 2025 (Tue) 0.575 0.575 0.575 0.575 2,567,105
29th Sep 2025 (Mon) 0.625 0.625 0.55 0.575 2,030,492
26th Sep 2025 (Fri) 0.625 0.625 0.625 0.625 87,295
25th Sep 2025 (Thu) 0.625 0.625 0.625 0.625 519,811
24th Sep 2025 (Wed) 0.625 0.625 0.625 0.625 170,789
23rd Sep 2025 (Tue) 0.625 0.625 0.625 0.625 659,369
22nd Sep 2025 (Mon) 0.625 0.625 0.625 0.625 490,340
19th Sep 2025 (Fri) 0.675 0.675 0.625 0.625 1,945,516
18th Sep 2025 (Thu) 0.675 0.70 0.675 0.675 5,774,832
17th Sep 2025 (Wed) 0.675 0.675 0.675 0.675 928,560
16th Sep 2025 (Tue) 0.675 0.675 0.675 0.675 519,705
15th Sep 2025 (Mon) 0.75 0.75 0.675 0.675 2,054,073
12th Sep 2025 (Fri) 0.75 0.75 0.75 0.75 1,002,231
11th Sep 2025 (Thu) 0.75 0.75 0.75 0.75 7,113
10th Sep 2025 (Wed) 0.75 0.75 0.75 0.75 2,110,985
9th Sep 2025 (Tue) 0.75 0.75 0.75 0.75 1,244,912
8th Sep 2025 (Mon) 0.70 0.75 0.70 0.75 1,262,927
5th Sep 2025 (Fri) 0.70 0.70 0.70 0.70 1,772,334
4th Sep 2025 (Thu) 0.70 0.70 0.70 0.70 2,266,416
3rd Sep 2025 (Wed) 0.725 0.78 0.675 0.70 24,521,717
2nd Sep 2025 (Tue) 0.725 0.725 0.725 0.725 3,144,496
1st Sep 2025 (Mon) 0.65 0.75 0.65 0.725 11,037,036
29th Aug 2025 (Fri) 0.575 0.725 0.575 0.65 18,814,331
28th Aug 2025 (Thu) 0.575 0.575 0.575 0.575 866,714
27th Aug 2025 (Wed) 0.55 0.575 0.55 0.575 469,805
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
FTSE 100 Latest
Value9,483.58
Change0.00