ValiRx plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.345	0.360	0.330	0.345	0.345	478,622
2026-02-05	0.355	0.360	0.331	0.345	0.345	1,176,301
2026-02-04	0.350	0.370	0.330	0.350	0.350	869,223
2026-02-03	0.350	0.370	0.338	0.350	0.350	395,971
2026-02-02	0.350	0.370	0.330	0.350	0.350	196,618
2026-01-30	0.350	0.370	0.330	0.350	0.350	2,196,502
2026-01-29	0.350	0.370	0.330	0.350	0.350	2,716,929
2026-01-28	0.350	0.370	0.330	0.350	0.350	746,973
2026-01-27	0.380	0.380	0.350	0.350	0.350	9,067,662
2026-01-26	0.385	0.400	0.370	0.385	0.385	4,096,550
2026-01-23	0.375	0.400	0.358	0.385	0.385	5,070,505
2026-01-22	0.385	0.400	0.353	0.375	0.375	3,086,490
2026-01-21	0.385	0.400	0.370	0.385	0.385	1,499,941
2026-01-20	0.385	0.397	0.370	0.385	0.385	4,664,165
2026-01-19	0.385	0.400	0.370	0.385	0.385	1,457,940
2026-01-16	0.360	0.400	0.359	0.385	0.385	6,139,693
2026-01-15	0.375	0.390	0.355	0.360	0.360	6,144,861
2026-01-14	0.345	0.430	0.340	0.380	0.380	21,270,172
2026-01-13	0.365	0.380	0.343	0.345	0.345	12,273,425
2026-01-12	0.390	0.450	0.350	0.365	0.365	9,669,232
2026-01-09	0.415	0.427	0.383	0.390	0.390	12,740,034
2026-01-08	0.415	0.440	0.400	0.410	0.410	25,182,610
2026-01-07	0.420	0.480	0.410	0.415	0.415	52,983,116
2026-01-06	0.400	0.467	0.385	0.420	0.420	30,951,466
2026-01-05	0.365	0.425	0.350	0.400	0.400	27,049,374
2026-01-02	0.335	0.379	0.320	0.365	0.365	20,460,457
2025-12-31	0.335	0.339	0.323	0.335	0.335	2,019,412
2025-12-30	0.335	0.350	0.320	0.335	0.335	6,881,739
2025-12-29	0.350	0.350	0.320	0.335	0.335	15,450,931
2025-12-24	0.350	0.360	0.342	0.350	0.350	2,735,406
2025-12-23	0.375	0.375	0.335	0.350	0.350	20,341,170
2025-12-22	0.395	0.410	0.360	0.380	0.380	7,237,782
2025-12-19	0.400	0.410	0.385	0.395	0.395	4,387,660
2025-12-18	0.420	0.428	0.381	0.400	0.400	22,095,284
2025-12-17	0.325	0.448	0.314	0.420	0.420	53,764,112
2025-12-16	0.355	0.360	0.312	0.325	0.325	13,628,803
2025-12-15	0.331	0.370	0.331	0.355	0.355	15,336,806
2025-12-12	0.365	0.370	0.310	0.320	0.320	19,840,699
2025-12-11	0.335	0.380	0.329	0.365	0.365	13,757,355
2025-12-10	0.348	0.348	0.320	0.335	0.335	26,112,040
2025-12-09	0.385	0.390	0.326	0.350	0.350	33,945,440
2025-12-08	0.325	0.417	0.320	0.385	0.385	48,458,267
2025-12-05	0.385	0.400	0.325	0.325	0.325	24,098,342
2025-12-04	0.355	0.400	0.350	0.350	0.350	31,893,877
2025-12-03	0.300	0.374	0.290	0.355	0.355	48,204,370
2025-12-02	0.300	0.308	0.280	0.300	0.300	34,025,522
2025-12-01	0.345	0.370	0.274	0.300	0.300	44,460,777
2025-11-28	0.320	0.365	0.310	0.345	0.345	82,127,439
2025-11-27	0.285	0.340	0.275	0.320	0.320	115,778,299
2025-11-26	0.280	0.309	0.270	0.285	0.285	62,465,936
2025-11-25	0.263	0.300	0.263	0.280	0.280	74,889,747
2025-11-24	0.225	0.275	0.220	0.255	0.255	81,374,581
2025-11-21	0.230	0.240	0.220	0.225	0.225	11,429,711
2025-11-20	0.235	0.240	0.221	0.230	0.230	2,874,514
2025-11-19	0.235	0.235	0.230	0.235	0.235	1,808,321
2025-11-18	0.235	0.240	0.230	0.235	0.235	264,698
2025-11-17	0.235	0.240	0.230	0.235	0.235	3,634,312
2025-11-14	0.235	0.236	0.231	0.235	0.235	840,728
2025-11-13	0.235	0.237	0.231	0.235	0.235	648,621
2025-11-12	0.235	0.240	0.230	0.235	0.235	1,257,392

← NewerPage 4 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.