LSE · VLG · stock
Venture Life Group plc (VLG) stock price history
Every LSE trading session of Venture Life Group plc from Mar 28, 2014 to Sep 28, 2026: 3,158 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VLG adjusted close, 2014 to 2026
- £1.15
- All time high, 2020
- £0.7200
- 52 week high, £0.5200 low
- 3,158
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
VLG key facts
- Venture Life Group plc (VLG) closed at £0.6820 on Sep 28, 2026 on LSE.
- VLG's all time high close is £1.15, set on Nov 18, 2020; its all time low close is £0.2247 on Mar 17, 2020.
- VLG's 52 week range is £0.5200 to £0.7200.
- VLG returned +24.0% over the year to Sep 28, 2026 and +33.7% over five years.
- Over ten years VLG returned +25%, +2.3% a year compounded.
- VLG's deepest drawdown was -79.5% from Apr 25, 2014 to Mar 17, 2020.
- DataCedar holds 3,158 daily sessions of VLG history from Mar 28, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VLG price chart, 2014 to 2026
VLG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | +2.6% |
| 6 months | -0.1% |
| Year to date | +2.9% |
| 1 year | +24.0% |
| 3 years | +131.2% |
| 5 years | +33.7% |
| 10 years | +25.3% |
| Since Mar 28, 2014 | -36.5% |
| Compound annual growth, 12.5 years | -3.6% |
VLG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.15 on Nov 18, 2020
- All time low close
- £0.2247 on Mar 17, 2020
- 52 week high
- £0.7200 on Feb 11, 2026
- 52 week low
- £0.5200 on Oct 9, 2025
- Deepest drawdown
- -79.5% from Apr 25, 2014 to Mar 17, 2020, recovered Nov 17, 2020
- Best single session
- +40.4% on Mar 25, 2020
- Worst single session
- -30.9% on Aug 13, 2021
- Volatility, 1 year annualised
- 25.5%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2020, +178%
- Worst calendar year
- 2021, -68%
VLG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Mar 28, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6600 | £0.7200 | £0.5400 | £0.6820 | +3.3% | 47M | 187 |
| 2025 | £0.3925 | £0.6700 | £0.3200 | £0.6600 | +68.2% | 71.1M | 253 |
| 2024 | £0.3350 | £0.5129 | £0.3300 | £0.3925 | +17.2% | 44.8M | 254 |
| 2023 | £0.3650 | £0.4900 | £0.2700 | £0.3350 | -8.2% | 53.7M | 251 |
| 2022 | £0.3000 | £0.5670 | £0.2300 | £0.3650 | +21.7% | 51.7M | 250 |
| 2021 | £0.9300 | £1.05 | £0.2700 | £0.3000 | -67.7% | 99.4M | 253 |
| 2020 | £0.3345 | £1.18 | £0.1997 | £0.9300 | +178.0% | 111.6M | 254 |
| 2019 | £0.4394 | £0.5489 | £0.2711 | £0.3345 | -23.9% | 26.4M | 253 |
| 2018 | £0.4454 | £0.5492 | £0.3695 | £0.4394 | +2.3% | 12.5M | 253 |
| 2017 | £0.5143 | £0.8987 | £0.3994 | £0.4294 | -16.5% | 10M | 252 |
| 2016 | £0.7789 | £0.7839 | £0.4294 | £0.5143 | -34.0% | 3.4M | 253 |
| 2015 | £0.9437 | £0.9437 | £0.7489 | £0.7789 | -17.5% | 1.1M | 253 |
| 2014 | £1.12 | £1.14 | £0.7994 | £0.9437 | n/a | 1.4M | 192 |
VLG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.6820 | +4.1% |
| August 2026 | £0.6550 | -6.0% |
| July 2026 | £0.6970 | +5.6% |
| June 2026 | £0.6600 | +16.8% |
| May 2026 | £0.5650 | -1.7% |
| April 2026 | £0.5750 | -12.9% |
| March 2026 | £0.6600 | -4.7% |
| February 2026 | £0.6925 | +4.1% |
| January 2026 | £0.6650 | +0.8% |
| December 2025 | £0.6600 | +8.2% |
| November 2025 | £0.6100 | +8.9% |
| October 2025 | £0.5600 | 0.0% |
About the VLG data
Daily bars. 3,158 sessions from Mar 28, 2014 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VLG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
VLG share price history
