Vianet Group plc (AIM:VNET)
London · Delayed Price · Currency is GBP · Price in GBX 68.52
-0.48 (-0.70%)
Mar 5, 2026, 11:41 AM GMT
Vianet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | - | 1.42% | 284 |
| Mar 4, 2026 | 69.00 | 70.00 | 70.00 | 69.00 | 69.00 | - | 14,602 |
| Mar 3, 2026 | 70.50 | 72.00 | 69.00 | 69.00 | 69.00 | -2.13% | 14,599 |
| Mar 2, 2026 | 67.50 | 72.00 | 67.05 | 70.50 | 70.50 | 4.44% | 43,905 |
| Feb 27, 2026 | 68.90 | 68.90 | 67.55 | 67.50 | 67.50 | - | 2,210 |
| Feb 26, 2026 | 67.50 | 68.00 | 67.55 | 67.50 | 67.50 | - | 667 |
| Feb 25, 2026 | 68.00 | 68.00 | 68.00 | 67.50 | 67.50 | - | 48 |
| Feb 24, 2026 | 67.50 | 68.00 | 67.00 | 67.50 | 67.50 | - | 9,833 |
| Feb 23, 2026 | 67.50 | 68.00 | 67.99 | 67.50 | 67.50 | - | 5,185 |
| Feb 20, 2026 | 68.50 | 69.10 | 67.10 | 67.50 | 67.50 | -1.46% | 44,002 |
| Feb 19, 2026 | 68.00 | 69.22 | 67.15 | 68.50 | 68.50 | - | 37,792 |
| Feb 18, 2026 | 69.40 | 70.00 | 67.00 | 68.50 | 68.50 | - | 33,147 |
| Feb 17, 2026 | 68.50 | 69.50 | 69.50 | 68.50 | 68.50 | - | 280 |
| Feb 16, 2026 | 67.00 | 69.50 | 67.00 | 68.50 | 68.50 | 2.24% | 24,080 |
| Feb 13, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 1,101 |
| Feb 12, 2026 | 67.00 | 67.90 | 67.00 | 67.00 | 67.00 | - | 40,875 |
| Feb 11, 2026 | 65.50 | 67.50 | 65.74 | 67.00 | 67.00 | 2.29% | 32,187 |
| Feb 10, 2026 | 65.00 | 65.95 | 65.00 | 65.50 | 65.50 | - | 20,019 |
| Feb 9, 2026 | 65.50 | 66.00 | 65.50 | 65.50 | 65.50 | - | 3,026 |
| Feb 6, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | - | 70,625 |
| Feb 5, 2026 | 71.50 | 73.00 | 65.00 | 65.50 | 65.50 | -9.03% | 84,433 |
| Feb 4, 2026 | 67.50 | 72.96 | 68.97 | 72.00 | 72.00 | 6.67% | 24,795 |
| Feb 3, 2026 | 67.00 | 68.35 | 67.00 | 67.50 | 67.50 | 0.75% | 52,690 |
| Feb 2, 2026 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 10,830 |
| Jan 30, 2026 | 67.00 | 68.40 | 65.40 | 67.00 | 67.00 | - | 12,272 |
| Jan 29, 2026 | 65.50 | 68.00 | 65.00 | 67.00 | 67.00 | 2.29% | 4,897 |
| Jan 28, 2026 | 65.00 | 67.00 | 65.90 | 65.50 | 65.50 | 0.77% | 23,897 |
| Jan 27, 2026 | 65.00 | 66.00 | 64.60 | 65.00 | 65.00 | - | 2,049 |
| Jan 26, 2026 | 65.50 | 67.00 | 64.00 | 65.00 | 65.00 | -0.76% | 42,713 |
| Jan 23, 2026 | 67.50 | 68.00 | 65.50 | 65.50 | 65.50 | -2.96% | 31,146 |
| Jan 22, 2026 | 68.00 | 68.90 | 67.90 | 67.50 | 67.50 | -0.74% | 18,823 |
| Jan 21, 2026 | 68.00 | 68.90 | 68.00 | 68.00 | 68.00 | - | 17,912 |
| Jan 20, 2026 | 69.00 | 70.00 | 67.10 | 68.00 | 68.00 | -1.45% | 10,839 |
| Jan 19, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 71 |
| Jan 16, 2026 | 69.00 | 69.40 | 68.10 | 69.00 | 69.00 | - | 176 |
| Jan 15, 2026 | 69.98 | 69.98 | 69.90 | 69.00 | 69.00 | - | 3,032 |
| Jan 14, 2026 | 71.50 | 71.35 | 68.00 | 69.00 | 69.00 | -3.50% | 26,185 |
| Jan 13, 2026 | 68.50 | 71.89 | 67.95 | 71.50 | 71.50 | 4.38% | 63,606 |
| Jan 12, 2026 | 69.00 | 71.00 | 67.08 | 68.50 | 68.50 | -0.72% | 25,901 |
| Jan 9, 2026 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | -4.83% | 37,207 |
| Jan 8, 2026 | 73.44 | 74.00 | 71.55 | 72.50 | 72.50 | - | 13,001 |
| Jan 7, 2026 | 72.50 | 74.00 | 73.50 | 72.50 | 72.50 | - | 1,372 |
| Jan 6, 2026 | 72.50 | 73.50 | 73.50 | 72.50 | 72.50 | - | 426 |
| Jan 5, 2026 | 73.00 | 74.00 | 71.00 | 72.50 | 72.50 | -0.68% | 70,935 |
| Jan 2, 2026 | 69.00 | 74.50 | 70.00 | 73.00 | 73.00 | 5.80% | 24,473 |
| Dec 31, 2025 | 67.95 | 70.00 | 67.19 | 69.00 | 69.00 | 3.76% | 66,861 |
| Dec 30, 2025 | 66.50 | 67.25 | 67.25 | 66.50 | 66.50 | - | 7,500 |
| Dec 29, 2025 | 65.50 | 67.55 | 65.00 | 66.50 | 66.50 | 1.53% | 52,492 |
| Dec 24, 2025 | 67.00 | 67.00 | 65.00 | 65.50 | 65.50 | -2.24% | 33,663 |
| Dec 23, 2025 | 67.00 | 67.00 | 66.10 | 67.00 | 67.00 | - | 3,372 |