Vianet Group plc (AIM:VNET)
London · Delayed Price · Currency is GBP · Price in GBX 65.25
0.00 (0.00%)
Oct 31, 2025, 12:23 PM GMT+1
Vianet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 65.25 | 65.38 | 63.00 | 65.25 | 65.25 | - | 29,314 |
| Oct 30, 2025 | 65.25 | 65.40 | 65.25 | 65.25 | 65.25 | - | 30,281 |
| Oct 29, 2025 | 65.25 | 65.50 | 65.10 | 65.25 | 65.25 | - | 177,898 |
| Oct 28, 2025 | 66.25 | 66.25 | 65.02 | 65.25 | 65.25 | -1.51% | 19,235 |
| Oct 27, 2025 | 66.50 | 66.50 | 65.00 | 66.25 | 66.25 | -0.38% | 52,498 |
| Oct 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 11,492 |
| Oct 23, 2025 | 66.50 | 66.85 | 66.00 | 66.50 | 66.50 | - | 9,014 |
| Oct 22, 2025 | 66.50 | 66.89 | 66.50 | 66.50 | 66.50 | - | 66 |
| Oct 21, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 2,000 |
| Oct 20, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 224,000 |
| Oct 17, 2025 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | - | 38,051 |
| Oct 16, 2025 | 66.50 | 66.99 | 66.05 | 66.50 | 66.50 | - | 17,172 |
| Oct 15, 2025 | 66.25 | 66.89 | 66.00 | 66.50 | 66.50 | 0.38% | 14,674 |
| Oct 14, 2025 | 66.00 | 66.96 | 65.50 | 66.25 | 66.25 | 0.38% | 166,360 |
| Oct 13, 2025 | 65.00 | 66.75 | 64.28 | 66.00 | 66.00 | 1.54% | 330,383 |
| Oct 10, 2025 | 62.75 | 65.00 | 61.78 | 65.00 | 65.00 | 3.59% | 79,806 |
| Oct 9, 2025 | 62.75 | 62.75 | 62.00 | 62.75 | 62.75 | - | 3,224 |
| Oct 8, 2025 | 62.00 | 62.79 | 61.10 | 62.75 | 62.75 | 1.21% | 31,920 |
| Oct 7, 2025 | 66.00 | 66.00 | 60.50 | 62.00 | 62.00 | -6.06% | 107,948 |
| Oct 6, 2025 | 68.50 | 68.50 | 65.00 | 66.00 | 66.00 | -3.65% | 60,580 |
| Oct 3, 2025 | 70.50 | 70.50 | 68.00 | 68.50 | 68.50 | -2.84% | 37,732 |
| Oct 2, 2025 | 70.50 | 70.50 | 70.00 | 70.50 | 70.50 | 0.71% | 23,196 |
| Oct 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 5,000 |
| Sep 30, 2025 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | -4.11% | 78,374 |
| Sep 29, 2025 | 74.50 | 74.50 | 72.00 | 73.00 | 73.00 | -2.01% | 10,327 |
| Sep 26, 2025 | 78.00 | 78.00 | 72.50 | 74.50 | 74.50 | -4.49% | 30,684 |
| Sep 25, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 17,000 |
| Sep 24, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 7,093 |
| Sep 23, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 22, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 12,325 |
| Sep 19, 2025 | 78.50 | 78.50 | 75.00 | 78.00 | 78.00 | -0.64% | 18,102 |
| Sep 18, 2025 | 78.50 | 78.50 | 78.00 | 78.50 | 78.50 | - | 2,946 |
| Sep 17, 2025 | 78.50 | 78.50 | 76.04 | 78.50 | 78.50 | - | 10,952 |
| Sep 16, 2025 | 78.50 | 78.64 | 78.05 | 78.50 | 78.50 | - | 3,307 |
| Sep 15, 2025 | 78.50 | 78.50 | 78.00 | 78.50 | 78.50 | - | 4,215 |
| Sep 12, 2025 | 78.50 | 78.50 | 78.00 | 78.50 | 78.50 | - | 5,130 |
| Sep 11, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 870,000 |
| Sep 10, 2025 | 78.50 | 78.70 | 77.50 | 78.50 | 78.50 | - | 36,953 |
| Sep 9, 2025 | 78.50 | 78.50 | 78.01 | 78.50 | 78.50 | - | 2,244 |
| Sep 8, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 116,000 |
| Sep 5, 2025 | 78.50 | 78.50 | 78.15 | 78.50 | 78.50 | - | 4,000 |
| Sep 4, 2025 | 78.50 | 78.50 | 78.05 | 78.50 | 78.50 | - | 10,075 |
| Sep 3, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 15,500 |
| Sep 2, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 10,500 |
| Sep 1, 2025 | 79.05 | 79.05 | 78.05 | 78.50 | 78.50 | -1.26% | 15,500 |
| Aug 29, 2025 | 79.15 | 79.50 | 79.05 | 79.50 | 79.50 | -1.24% | 5,085 |
| Aug 28, 2025 | 81.05 | 81.05 | 80.00 | 80.50 | 80.50 | -1.23% | 31,065 |
| Aug 27, 2025 | 80.15 | 81.50 | 80.15 | 81.50 | 81.50 | - | 3,000 |
| Aug 26, 2025 | 81.05 | 81.50 | 81.05 | 81.50 | 81.50 | - | 2,400 |
| Aug 22, 2025 | 82.50 | 82.50 | 81.50 | 81.50 | 81.50 | - | 374 |