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!

Venture Life (VLG) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 54.00 55.00 54.00 55.00 205,836
29th Oct 2025 (Wed) 53.50 54.00 53.50 54.00 208,990
28th Oct 2025 (Tue) 55.00 55.00 53.50 53.50 105,966
27th Oct 2025 (Mon) 55.50 55.50 55.00 55.00 164,952
24th Oct 2025 (Fri) 55.00 55.50 55.00 55.50 115,409
23rd Oct 2025 (Thu) 55.00 55.00 55.00 55.00 4,745
22nd Oct 2025 (Wed) 55.50 55.50 55.00 55.00 53,257
21st Oct 2025 (Tue) 57.00 57.00 55.50 55.50 109,118
20th Oct 2025 (Mon) 56.00 56.00 55.50 55.50 88,122
17th Oct 2025 (Fri) 56.25 58.00 56.00 56.00 80,663
16th Oct 2025 (Thu) 55.00 57.25 55.00 57.25 61,222
15th Oct 2025 (Wed) 55.00 55.00 55.00 55.00 106,933
14th Oct 2025 (Tue) 55.00 55.00 54.00 55.00 144,286
13th Oct 2025 (Mon) 55.50 55.50 55.00 55.00 235,286
10th Oct 2025 (Fri) 53.50 55.50 53.50 55.50 133,770
9th Oct 2025 (Thu) 53.50 53.50 52.00 53.50 163,912
8th Oct 2025 (Wed) 53.50 53.50 53.50 53.50 313,318
7th Oct 2025 (Tue) 53.50 53.50 53.50 53.50 191,318
6th Oct 2025 (Mon) 56.00 56.00 53.50 53.50 561,167
3rd Oct 2025 (Fri) 56.00 56.00 56.00 56.00 648,933
2nd Oct 2025 (Thu) 55.50 56.00 55.50 56.00 313,877
1st Oct 2025 (Wed) 55.50 57.50 55.50 55.50 324,143
30th Sep 2025 (Tue) 56.00 58.00 55.50 56.00 1,211,320
29th Sep 2025 (Mon) 55.00 55.00 55.00 55.00 64,063
26th Sep 2025 (Fri) 55.00 55.00 55.00 55.00 157,579
25th Sep 2025 (Thu) 55.50 56.00 55.00 55.50 218,655
24th Sep 2025 (Wed) 55.50 55.50 55.00 55.00 199,091
23rd Sep 2025 (Tue) 55.50 55.50 55.50 55.50 86,450
22nd Sep 2025 (Mon) 57.00 57.00 55.50 55.50 74,393
19th Sep 2025 (Fri) 57.00 57.00 57.00 57.00 35,862
18th Sep 2025 (Thu) 56.25 57.00 56.25 57.00 30,977
17th Sep 2025 (Wed) 56.25 56.25 56.25 56.25 138,609
16th Sep 2025 (Tue) 57.00 57.50 56.25 56.25 136,505
15th Sep 2025 (Mon) 58.00 57.00 57.00 57.00 128,154
12th Sep 2025 (Fri) 58.00 56.00 56.00 58.00 48,673
11th Sep 2025 (Thu) 59.00 59.00 59.00 59.00 77,986
10th Sep 2025 (Wed) 59.50 59.50 59.50 59.50 55,824
9th Sep 2025 (Tue) 59.50 59.50 59.50 59.50 20,840
8th Sep 2025 (Mon) 59.50 59.50 59.50 59.50 31,523
5th Sep 2025 (Fri) 59.50 59.50 59.50 59.50 68,405
4th Sep 2025 (Thu) 60.00 60.00 59.50 59.50 137,109
3rd Sep 2025 (Wed) 60.00 60.00 60.00 60.00 70,219
2nd Sep 2025 (Tue) 61.50 60.00 60.00 60.00 240,440
1st Sep 2025 (Mon) 59.00 61.75 60.50 61.50 731,701
FTSE 100 Latest
Value9,760.06
Change3.92