Vianet Group plc (AIM:VNET)
London · Delayed Price · Currency is GBP · Price in GBX 66.50
-1.50 (-2.21%)
Jul 10, 2026, 4:41 PM GMT
Vianet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 66.70 | 69.00 | 66.00 | 68.00 | - | - | 74,655 |
| Jul 9, 2026 | 68.00 | 68.40 | 66.70 | 68.00 | 68.00 | - | 22,247 |
| Jul 8, 2026 | 68.00 | 70.00 | 66.75 | 68.00 | 68.00 | - | 1,627 |
| Jul 7, 2026 | 67.00 | 71.00 | 66.00 | 68.00 | 68.00 | 3.03% | 158,963 |
| Jul 6, 2026 | 66.00 | 66.10 | 65.00 | 66.00 | 66.00 | - | 5,344 |
| Jul 3, 2026 | 66.00 | 66.20 | 65.30 | 66.00 | 66.00 | - | 10,163 |
| Jul 2, 2026 | 66.00 | 66.30 | 66.00 | 66.00 | 66.00 | - | 55,157 |
| Jul 1, 2026 | 66.00 | 65.70 | 65.00 | 66.00 | 66.00 | - | 798 |
| Jun 30, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 3,722 |
| Jun 29, 2026 | 66.00 | 66.00 | 65.30 | 66.00 | 66.00 | - | 11,106 |
| Jun 26, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jun 25, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 30,591 |
| Jun 24, 2026 | 66.00 | 66.80 | 66.80 | 66.00 | 66.00 | - | 74 |
| Jun 23, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 1,599 |
| Jun 22, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 925 |
| Jun 19, 2026 | 67.50 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jun 18, 2026 | 66.00 | 65.00 | 65.00 | 66.00 | 66.00 | 1.54% | 31 |
| Jun 17, 2026 | 65.50 | 67.90 | 66.40 | 67.00 | 65.00 | 2.29% | 80,701 |
| Jun 16, 2026 | 67.50 | 68.00 | 65.00 | 65.50 | 63.54 | -2.96% | 18,932 |
| Jun 15, 2026 | 67.50 | 68.00 | 65.75 | 67.50 | 65.49 | - | 89,749 |
| Jun 12, 2026 | 67.50 | 68.00 | 67.25 | 67.50 | 65.49 | - | 3,252 |
| Jun 11, 2026 | 67.50 | 68.00 | 67.68 | 67.50 | 65.49 | - | 48,756 |
| Jun 10, 2026 | 68.50 | 69.04 | 67.00 | 67.50 | 65.49 | -4.26% | 22,663 |
| Jun 9, 2026 | 69.50 | 73.00 | 67.75 | 70.50 | 68.40 | 1.44% | 60,972 |
| Jun 8, 2026 | 69.00 | 72.00 | 67.00 | 69.50 | 67.43 | 0.72% | 12,117 |
| Jun 5, 2026 | 69.00 | 71.00 | 67.80 | 69.00 | 66.94 | - | 11,186 |
| Jun 4, 2026 | 67.00 | 69.00 | 66.00 | 69.00 | 66.94 | 2.99% | 22,421 |
| Jun 3, 2026 | 67.00 | 67.75 | 66.64 | 67.00 | 65.00 | 0.75% | 19,744 |
| Jun 2, 2026 | 66.50 | 68.00 | 65.00 | 66.50 | 64.51 | - | 4,940 |
| Jun 1, 2026 | 66.50 | 66.50 | 65.25 | 66.50 | 64.51 | - | 20,665 |
| May 29, 2026 | 66.50 | 68.00 | 65.00 | 66.50 | 64.51 | - | 5,156 |
| May 28, 2026 | 66.00 | 67.00 | 65.00 | 66.50 | 64.51 | 0.76% | 2,820 |
| May 27, 2026 | 64.50 | 67.90 | 64.00 | 66.00 | 64.03 | 2.33% | 46,997 |
| May 26, 2026 | 64.00 | 65.00 | 63.55 | 64.50 | 62.57 | 0.78% | 49,957 |
| May 22, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 62.09 | - | 9,069 |
| May 21, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 62.09 | - | 31,344 |
| May 20, 2026 | 64.00 | 65.00 | 63.52 | 64.00 | 62.09 | - | 18,246 |
| May 19, 2026 | 64.00 | 64.10 | 63.52 | 64.00 | 62.09 | - | 23,958 |
| May 18, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 62.09 | - | 3,500 |
| May 15, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 62.09 | - | 50,692 |
| May 14, 2026 | 64.00 | 64.20 | 64.20 | 64.00 | 62.09 | - | 10,000 |
| May 13, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 62.09 | - | 4,681 |
| May 12, 2026 | 64.00 | 65.00 | 64.30 | 64.00 | 62.09 | - | 7,934 |
| May 11, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 62.09 | - | 500 |
| May 8, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 62.09 | - | 13,431 |
| May 7, 2026 | 64.00 | 64.40 | 64.38 | 64.00 | 62.09 | - | 503 |
| May 6, 2026 | 64.00 | 65.00 | 64.00 | 64.00 | 62.09 | - | 33,296 |
| May 5, 2026 | 64.00 | 64.38 | 63.00 | 64.00 | 62.09 | - | 26,800 |
| May 1, 2026 | 64.00 | 65.00 | 63.55 | 64.00 | 62.09 | - | 11,209 |
| Apr 30, 2026 | 63.50 | 65.00 | 62.63 | 64.00 | 62.09 | 0.79% | 41,488 |