Vianet Group plc (AIM:VNET)
London · Delayed Price · Currency is GBP · Price in GBX 79.50
-1.00 (-1.24%)
Aug 29, 2025, 4:35 PM GMT+1
Vianet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 82.15 | 82.15 | 80.00 | 81.50 | 81.50 | -2.40% | 27,670 |
| Aug 20, 2025 | 82.15 | 83.50 | 82.15 | 83.50 | 83.50 | - | 384 |
| Aug 19, 2025 | 82.03 | 83.50 | 82.00 | 83.50 | 83.50 | - | 4,020 |
| Aug 18, 2025 | 82.00 | 83.50 | 82.00 | 83.50 | 83.50 | - | 2,146 |
| Aug 15, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Aug 14, 2025 | 82.15 | 83.50 | 82.15 | 83.50 | 83.50 | - | 2,290 |
| Aug 13, 2025 | 84.25 | 84.25 | 82.50 | 83.50 | 83.50 | - | 9,129 |
| Aug 12, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Aug 11, 2025 | 82.60 | 83.50 | 82.60 | 83.50 | 83.50 | - | 5,845 |
| Aug 8, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Aug 7, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Aug 6, 2025 | 83.98 | 83.98 | 82.50 | 83.50 | 83.50 | 0.60% | 12,220 |
| Aug 5, 2025 | 83.84 | 83.84 | 83.00 | 83.00 | 83.00 | - | 2,921 |
| Aug 4, 2025 | 83.82 | 83.84 | 82.50 | 83.00 | 83.00 | - | 3,372 |
| Aug 1, 2025 | 83.84 | 83.84 | 82.50 | 83.00 | 83.00 | - | 4,088 |
| Jul 31, 2025 | 82.00 | 83.84 | 82.00 | 83.00 | 83.00 | -1.19% | 18,000 |
| Jul 30, 2025 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -0.59% | 21,000 |
| Jul 29, 2025 | 85.00 | 86.00 | 83.50 | 84.50 | 84.50 | -2.87% | 62,337 |
| Jul 28, 2025 | 88.00 | 91.00 | 86.00 | 87.00 | 87.00 | -3.87% | 66,187 |
| Jul 25, 2025 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | - | 4,000 |
| Jul 24, 2025 | 92.00 | 92.00 | 90.00 | 90.50 | 90.50 | -2.16% | 15,585 |
| Jul 23, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Jul 22, 2025 | 94.16 | 95.70 | 92.00 | 92.50 | 92.50 | -2.63% | 14,931 |
| Jul 21, 2025 | 96.00 | 96.50 | 94.20 | 95.00 | 95.00 | -1.04% | 26,430 |
| Jul 18, 2025 | 94.24 | 96.76 | 94.24 | 96.00 | 96.00 | 0.52% | 14,148 |
| Jul 17, 2025 | 94.18 | 95.50 | 94.18 | 95.50 | 95.50 | - | 4,022 |
| Jul 16, 2025 | 95.96 | 97.00 | 94.25 | 95.50 | 95.50 | 1.60% | 41,000 |
| Jul 15, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 826 |
| Jul 14, 2025 | 94.08 | 94.08 | 93.00 | 94.00 | 94.00 | - | 3,684 |
| Jul 11, 2025 | 93.45 | 94.50 | 93.45 | 94.00 | 94.00 | - | 34,693 |
| Jul 10, 2025 | 93.45 | 94.00 | 93.45 | 94.00 | 94.00 | - | 2,028 |
| Jul 9, 2025 | 93.52 | 94.00 | 93.45 | 94.00 | 94.00 | - | 7,400 |
| Jul 8, 2025 | 93.52 | 94.50 | 93.52 | 94.00 | 94.00 | - | 21,111 |
| Jul 7, 2025 | 93.45 | 94.00 | 93.45 | 94.00 | 94.00 | - | 1,102 |
| Jul 4, 2025 | 93.45 | 94.35 | 93.45 | 94.00 | 94.00 | - | 2,252 |
| Jul 3, 2025 | 93.45 | 94.40 | 93.00 | 94.00 | 94.00 | - | 19,601 |
| Jul 2, 2025 | 94.04 | 94.04 | 93.40 | 94.00 | 94.00 | -2.08% | 18,153 |
| Jul 1, 2025 | 94.00 | 96.90 | 94.00 | 96.00 | 96.00 | - | 21,923 |
| Jun 30, 2025 | 97.50 | 97.50 | 94.20 | 96.00 | 96.00 | - | 4,856 |
| Jun 27, 2025 | 94.20 | 97.96 | 94.20 | 96.00 | 96.00 | - | 37,100 |
| Jun 26, 2025 | 94.20 | 97.96 | 94.20 | 96.00 | 96.00 | - | 776 |
| Jun 25, 2025 | 97.96 | 97.96 | 94.20 | 96.00 | 96.00 | - | 4,042 |
| Jun 24, 2025 | 94.40 | 97.96 | 94.40 | 96.00 | 96.00 | - | 4,378 |
| Jun 23, 2025 | 97.88 | 98.00 | 94.25 | 96.00 | 96.00 | - | 9,147 |
| Jun 20, 2025 | 98.00 | 98.00 | 95.44 | 96.00 | 96.00 | 1.05% | 6,722 |