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
6th May 2026 (Wed) 0.265 0.265 0.265 0.265 2,202,256
5th May 2026 (Tue) 0.28 0.28 0.26 0.265 6,503,414
4th May 2026 (Mon) 0.28 0.28 0.28 0.28 0
1st May 2026 (Fri) 0.28 0.28 0.28 0.28 1,092,758
30th Apr 2026 (Thu) 0.28 0.28 0.28 0.28 13,122
29th Apr 2026 (Wed) 0.28 0.28 0.28 0.28 448,306
28th Apr 2026 (Tue) 0.28 0.28 0.28 0.28 7,638
27th Apr 2026 (Mon) 0.28 0.28 0.28 0.28 567,980
24th Apr 2026 (Fri) 0.28 0.28 0.28 0.28 447,272
23rd Apr 2026 (Thu) 0.28 0.28 0.28 0.28 1,783,894
22nd Apr 2026 (Wed) 0.28 0.28 0.28 0.28 1,662,867
21st Apr 2026 (Tue) 0.29 0.29 0.28 0.28 8,356,098
20th Apr 2026 (Mon) 0.29 0.29 0.29 0.29 635,931
17th Apr 2026 (Fri) 0.31 0.31 0.29 0.29 3,615,891
16th Apr 2026 (Thu) 0.31 0.31 0.31 0.31 895,166
15th Apr 2026 (Wed) 0.31 0.31 0.31 0.31 1,197,129
14th Apr 2026 (Tue) 0.31 0.31 0.31 0.31 189,174
13th Apr 2026 (Mon) 0.31 0.31 0.31 0.31 410,912
10th Apr 2026 (Fri) 0.31 0.31 0.31 0.31 1,329,044
9th Apr 2026 (Thu) 0.29 0.31 0.29 0.31 10,280,691
8th Apr 2026 (Wed) 0.29 0.29 0.29 0.29 2,265,060
7th Apr 2026 (Tue) 0.305 0.305 0.29 0.29 8,656,482
6th Apr 2026 (Mon) 0.305 0.305 0.305 0.305 0
3rd Apr 2026 (Fri) 0.305 0.305 0.305 0.305 0
2nd Apr 2026 (Thu) 0.305 0.305 0.305 0.305 121,770
1st Apr 2026 (Wed) 0.305 0.305 0.305 0.305 365,316
31st Mar 2026 (Tue) 0.31 0.31 0.305 0.305 504,000
30th Mar 2026 (Mon) 0.305 0.305 0.305 0.305 731,161
27th Mar 2026 (Fri) 0.315 0.315 0.305 0.305 1,815,043
26th Mar 2026 (Thu) 0.32 0.32 0.315 0.315 2,510,884
25th Mar 2026 (Wed) 0.31 0.31 0.31 0.31 5,610,449
24th Mar 2026 (Tue) 0.295 0.31 0.295 0.31 5,217,354
23rd Mar 2026 (Mon) 0.29 0.295 0.29 0.295 1,857
20th Mar 2026 (Fri) 0.295 0.295 0.295 0.295 574,421
19th Mar 2026 (Thu) 0.30 0.30 0.295 0.295 1,430,758
18th Mar 2026 (Wed) 0.31 0.31 0.30 0.30 2,298,925
17th Mar 2026 (Tue) 0.325 0.325 0.31 0.31 2,517,704
16th Mar 2026 (Mon) 0.335 0.335 0.33 0.33 6,092,829
13th Mar 2026 (Fri) 0.34 0.34 0.335 0.335 3,288,104
12th Mar 2026 (Thu) 0.305 0.35 0.305 0.34 18,423,400
11th Mar 2026 (Wed) 0.305 0.305 0.305 0.305 198,031
10th Mar 2026 (Tue) 0.305 0.305 0.305 0.305 818,183
9th Mar 2026 (Mon) 0.335 0.335 0.305 0.305 11,364,251
FTSE 100 Latest
Value10,438.66
Change219.55