Vianet Group plc (AIM:VNET)
London · Delayed Price · Currency is GBP · Price in GBX 65.00
+1.50 (2.36%)
Apr 16, 2026, 10:28 AM GMT
Vianet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2.36% | 980 |
| Apr 15, 2026 | 63.50 | 65.00 | 65.00 | 63.50 | 63.50 | - | 3 |
| Apr 14, 2026 | 63.00 | 65.00 | 61.08 | 63.50 | 63.50 | 0.79% | 27,645 |
| Apr 13, 2026 | 63.00 | 65.00 | 64.40 | 63.00 | 63.00 | - | 28,905 |
| Apr 10, 2026 | 63.00 | 65.00 | 65.00 | 63.00 | 63.00 | - | 7 |
| Apr 9, 2026 | 63.00 | 65.00 | 64.75 | 63.00 | 63.00 | - | 2,319 |
| Apr 8, 2026 | 63.50 | 65.00 | 61.00 | 63.00 | 63.00 | -0.79% | 7,403 |
| Apr 7, 2026 | 63.00 | 65.00 | 62.00 | 63.50 | 63.50 | 0.79% | 15,596 |
| Apr 2, 2026 | 63.00 | 61.61 | 60.00 | 63.00 | 63.00 | - | 5,010 |
| Apr 1, 2026 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 30,261 |
| Mar 31, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 17,092 |
| Mar 30, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 92,870 |
| Mar 27, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 14,385 |
| Mar 26, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 39,689 |
| Mar 25, 2026 | 62.00 | 62.00 | 60.50 | 61.00 | 61.00 | - | 60,369 |
| Mar 24, 2026 | 61.00 | 62.00 | 61.45 | 61.00 | 61.00 | - | 23,818 |
| Mar 23, 2026 | 63.50 | 65.00 | 60.00 | 61.00 | 61.00 | -3.94% | 5,834 |
| Mar 20, 2026 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 518 |
| Mar 19, 2026 | 66.00 | 66.86 | 63.00 | 63.50 | 63.50 | -3.79% | 31,047 |
| Mar 18, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 5,021 |
| Mar 17, 2026 | 66.00 | 65.10 | 65.00 | 66.00 | 66.00 | - | 2,516 |
| Mar 16, 2026 | 66.00 | 65.10 | 65.10 | 66.00 | 66.00 | - | 7,649 |
| Mar 13, 2026 | 66.00 | 65.00 | 65.00 | 66.00 | 66.00 | - | 5 |
| Mar 12, 2026 | 65.50 | 65.98 | 65.10 | 66.00 | 66.00 | 0.76% | 11,000 |
| Mar 11, 2026 | 66.00 | 66.98 | 65.11 | 65.50 | 65.50 | -0.76% | 15,998 |
| Mar 10, 2026 | 66.00 | 66.86 | 66.86 | 66.00 | 66.00 | - | 7,500 |
| Mar 9, 2026 | 67.50 | 68.00 | 65.11 | 66.00 | 66.00 | -2.22% | 3,345 |
| Mar 6, 2026 | 69.00 | 70.00 | 67.00 | 67.50 | 67.50 | -2.17% | 73,857 |
| Mar 5, 2026 | 69.00 | 70.00 | 68.52 | 69.00 | 69.00 | - | 2,454 |
| 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 | 68.50 | 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 | 67.50 | 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 | 68.50 | 69.22 | 67.15 | 68.50 | 68.50 | - | 37,792 |
| Feb 18, 2026 | 68.50 | 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 | 65.50 | 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 |