Vianet Group plc (AIM:VNET)
London · Delayed Price · Currency is GBP · Price in GBX 68.50
-2.00 (-2.84%)
Oct 3, 2025, 4:36 PM GMT+1
Vianet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |