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
27th May 2026 (Wed) 0.195 0.20 0.20 0.20 61,515,762
26th May 2026 (Tue) 0.195 0.195 0.195 0.195 6,161,493
25th May 2026 (Mon) 0.195 0.195 0.195 0.195 0
22nd May 2026 (Fri) 0.195 0.195 0.195 0.195 24,091,695
21st May 2026 (Thu) 0.19 0.20 0.195 0.195 82,364,523
20th May 2026 (Wed) 0.19 0.19 0.19 0.19 2,190,734
19th May 2026 (Tue) 0.195 0.195 0.19 0.19 7,983,312
18th May 2026 (Mon) 0.20 0.205 0.195 0.195 7,251,415
15th May 2026 (Fri) 0.215 0.215 0.20 0.20 51,898,825
14th May 2026 (Thu) 0.27 0.241 0.241 0.241 22,845,447
13th May 2026 (Wed) 0.28 0.28 0.27 0.27 4,788,559
12th May 2026 (Tue) 0.28 0.28 0.28 0.28 2,128,266
11th May 2026 (Mon) 0.265 0.265 0.265 0.265 13,367,733
8th May 2026 (Fri) 0.265 0.265 0.265 0.265 1,510,080
7th May 2026 (Thu) 0.265 0.265 0.25 0.265 934,129
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
FTSE 100 Latest
Value10,505.01
Change13.62