Vianet Group plc (AIM:VNET)
London · Delayed Price · Currency is GBP · Price in GBX 69.00
+2.50 (3.76%)
Dec 31, 2025, 11:39 AM GMT+1
Vianet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 67.00 | 69.00 | 67.25 | 67.00 | 67.00 | - | 50,960 |
| Dec 19, 2025 | 64.50 | 68.00 | 65.00 | 67.00 | 67.00 | 3.88% | 51,500 |
| Dec 18, 2025 | 63.50 | 65.00 | 64.45 | 64.50 | 64.50 | 1.57% | 9,000 |
| Dec 17, 2025 | 62.00 | 65.00 | 63.50 | 63.50 | 63.10 | 2.42% | 191,906 |
| Dec 16, 2025 | 61.00 | 63.50 | 63.50 | 62.00 | 61.61 | 1.64% | 25,000 |
| Dec 15, 2025 | 61.00 | 63.00 | 60.60 | 61.00 | 60.62 | - | 25,974 |
| Dec 12, 2025 | 60.50 | 62.75 | 61.10 | 61.00 | 60.62 | 0.83% | 49,041 |
| Dec 11, 2025 | 60.50 | 59.31 | 59.30 | 60.50 | 60.12 | - | 13,127 |
| Dec 10, 2025 | 59.50 | 60.80 | 58.00 | 60.50 | 60.12 | 1.68% | 1,035,387 |
| Dec 9, 2025 | 59.50 | 59.40 | 59.00 | 59.50 | 59.13 | - | 5,436 |
| Dec 8, 2025 | 59.50 | 59.94 | 59.52 | 59.50 | 59.13 | - | 10,001 |
| Dec 5, 2025 | 59.50 | 60.00 | 59.00 | 59.50 | 59.13 | - | 84,259 |
| Dec 4, 2025 | 61.00 | 60.75 | 59.00 | 59.50 | 59.13 | -2.46% | 39,996 |
| Dec 3, 2025 | 61.00 | 60.73 | 60.00 | 61.00 | 60.62 | -1.61% | 33,751 |
| Dec 2, 2025 | 61.00 | 62.00 | 60.02 | 62.00 | 61.61 | 1.64% | 80,517 |
| Dec 1, 2025 | 61.00 | 61.48 | 60.11 | 61.00 | 60.62 | - | 55,449 |
| Nov 28, 2025 | 61.00 | 60.00 | 60.00 | 61.00 | 60.62 | - | 16,000 |
| Nov 27, 2025 | 61.00 | 61.20 | 61.20 | 61.00 | 60.62 | - | 3,946 |
| Nov 26, 2025 | 61.00 | 61.25 | 60.00 | 61.00 | 60.62 | - | 40,764 |
| Nov 25, 2025 | 61.00 | 61.74 | 60.00 | 61.00 | 60.62 | - | 7,272 |
| Nov 24, 2025 | 61.50 | 61.79 | 60.00 | 61.00 | 60.62 | -0.81% | 69,328 |
| Nov 21, 2025 | 61.50 | 61.85 | 61.05 | 61.50 | 61.11 | - | 14,250 |
| Nov 20, 2025 | 61.50 | 61.97 | 61.00 | 61.50 | 61.11 | - | 6,437 |
| Nov 19, 2025 | 61.50 | 61.90 | 61.90 | 61.50 | 61.11 | - | 572 |
| Nov 18, 2025 | 61.50 | 62.00 | 60.50 | 61.50 | 61.11 | - | 15,400 |
| Nov 17, 2025 | 60.50 | 62.00 | 60.30 | 61.50 | 61.11 | 1.65% | 64,183 |
| Nov 14, 2025 | 62.50 | 62.00 | 60.50 | 60.50 | 60.12 | -3.20% | 44,427 |
| Nov 13, 2025 | 62.50 | 62.05 | 62.04 | 62.50 | 62.11 | - | 5,293 |
| Nov 12, 2025 | 62.50 | 62.40 | 62.40 | 62.50 | 62.11 | - | 1,000 |
| Nov 11, 2025 | 63.00 | 62.85 | 62.68 | 62.50 | 62.11 | -0.79% | 40,764 |
| Nov 10, 2025 | 63.00 | 62.89 | 62.10 | 63.00 | 62.60 | - | 56,172 |
| Nov 7, 2025 | 63.00 | 63.00 | 62.50 | 63.00 | 62.60 | - | 9,967 |
| Nov 6, 2025 | 62.50 | 62.90 | 62.40 | 63.00 | 62.60 | 0.80% | 9,010 |
| Nov 5, 2025 | 65.25 | 65.03 | 62.95 | 62.50 | 62.11 | -4.21% | 67,424 |
| Nov 4, 2025 | 65.25 | 65.50 | 65.00 | 65.25 | 64.84 | - | 29,608 |
| Nov 3, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 64.84 | - | 7,500 |
| Oct 31, 2025 | 65.25 | 65.38 | 63.00 | 65.25 | 64.84 | - | 16,614 |
| Oct 30, 2025 | 65.25 | 65.40 | 65.39 | 65.25 | 64.84 | - | 30,280 |
| Oct 29, 2025 | 65.25 | 65.50 | 65.10 | 65.25 | 64.84 | - | 157,898 |
| Oct 28, 2025 | 66.25 | 66.00 | 65.02 | 65.25 | 64.84 | -1.51% | 19,235 |
| Oct 27, 2025 | 66.50 | 66.05 | 65.00 | 66.25 | 65.83 | -0.38% | 52,498 |
| Oct 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.08 | - | 7,508 |
| Oct 23, 2025 | 66.50 | 66.85 | 66.00 | 66.50 | 66.08 | - | 7,534 |
| Oct 22, 2025 | 66.50 | 66.89 | 66.89 | 66.50 | 66.08 | - | 33 |
| Oct 21, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.08 | - | 2,000 |