Vianet Group plc (AIM:VNET)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 67.00
-1.50 (-2.19%)
Nov 6, 2026, 8:00 AM GMT
Vianet Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.19% | 77 |
| Nov 5, 2026 | 68.50 | 67.60 | 67.00 | 68.50 | 68.50 | - | 50,013 |
| Nov 4, 2026 | 68.50 | 67.60 | 67.60 | 68.50 | 68.50 | - | 2,240 |
| Nov 3, 2026 | 68.50 | 70.00 | 68.90 | 68.50 | 68.50 | - | 18,025 |
| Nov 2, 2026 | 68.50 | 70.00 | 67.15 | 68.50 | 68.50 | - | 7,729 |
| Oct 30, 2026 | 68.50 | 69.40 | 67.00 | 68.50 | 68.50 | - | 3,038 |
| Oct 29, 2026 | 68.50 | 69.38 | 67.55 | 68.50 | 68.50 | - | 26,173 |
| Oct 28, 2026 | 69.50 | 71.00 | 68.02 | 68.50 | 68.50 | -1.44% | 14,888 |
| Oct 27, 2026 | 69.50 | 71.00 | 70.22 | 69.50 | 69.50 | - | 1,436 |
| Oct 26, 2026 | 69.50 | 71.00 | 68.20 | 69.50 | 69.50 | - | 47,353 |
| Oct 23, 2026 | 69.50 | 69.05 | 69.00 | 69.50 | 69.50 | - | 3,130 |
| Oct 22, 2026 | 69.50 | 70.65 | 68.00 | 69.50 | 69.50 | - | 50,243 |
| Oct 21, 2026 | 68.00 | 71.00 | 66.00 | 69.50 | 69.50 | 2.96% | 69,930 |
| Oct 20, 2026 | 67.50 | 67.50 | 66.00 | 67.50 | 67.50 | - | 8,606 |
| Oct 19, 2026 | 68.00 | 66.24 | 66.24 | 67.50 | 67.50 | -0.74% | 1,667 |
| Oct 16, 2026 | 70.00 | 70.00 | 66.50 | 68.00 | 68.00 | - | 42,523 |
| Oct 15, 2026 | 67.40 | 70.00 | 66.25 | 68.00 | 68.00 | - | 1,871 |
| Oct 14, 2026 | 66.00 | 67.40 | 66.00 | 68.00 | 68.00 | - | 11,201 |
| Oct 13, 2026 | 67.50 | 70.00 | 66.00 | 68.00 | 68.00 | - | 18,154 |
| Oct 12, 2026 | 66.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 1,725 |
| Oct 9, 2026 | 70.00 | 70.00 | 66.20 | 68.00 | 68.00 | - | 3,870 |
| Oct 8, 2026 | 66.00 | 67.60 | 66.00 | 68.00 | 68.00 | - | 789 |
| Oct 7, 2026 | 68.00 | 67.60 | 67.60 | 68.00 | 68.00 | - | 111 |
| Oct 6, 2026 | 68.00 | 66.00 | 66.00 | 68.00 | 68.00 | - | 12,952 |
| Oct 5, 2026 | 68.00 | 67.70 | 66.00 | 68.00 | 68.00 | - | 2,003 |
| Oct 2, 2026 | 66.24 | 66.24 | 66.24 | 68.00 | 68.00 | - | 7,429 |
| Oct 1, 2026 | 66.24 | 66.24 | 66.24 | 68.00 | 68.00 | - | 15,000 |
| Sep 30, 2026 | 66.00 | 66.25 | 66.00 | 68.00 | 68.00 | - | 5,866 |
| Sep 29, 2026 | 66.00 | 69.85 | 66.24 | 68.00 | 68.00 | 3.03% | 24,869 |
| Sep 28, 2026 | 66.45 | 67.00 | 65.00 | 66.00 | 66.00 | - | 2,692 |
| Sep 25, 2026 | 66.00 | 66.45 | 65.12 | 66.00 | 66.00 | - | 762 |
| Sep 24, 2026 | 66.00 | 66.45 | 65.12 | 66.00 | 66.00 | - | 2,451 |
| Sep 23, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 30,758 |
| Sep 22, 2026 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | - | 1,023 |
| Sep 21, 2026 | 65.30 | 67.00 | 65.00 | 66.00 | 66.00 | - | 2,805 |
| Sep 18, 2026 | 66.07 | 66.75 | 65.12 | 66.00 | 66.00 | - | 52,206 |
| Sep 17, 2026 | 66.07 | 66.07 | 65.12 | 66.00 | 66.00 | - | 3,444 |
| Sep 16, 2026 | 66.09 | 67.00 | 65.25 | 66.00 | 66.00 | - | 69,311 |
| Sep 15, 2026 | 66.75 | 67.00 | 66.09 | 66.00 | 66.00 | - | 13,694 |
| Sep 14, 2026 | 65.12 | 67.00 | 65.00 | 66.00 | 66.00 | - | 25,246 |
| Sep 11, 2026 | 66.00 | 66.75 | 65.00 | 66.00 | 66.00 | - | 19,443 |
| Sep 10, 2026 | 66.29 | 67.00 | 65.00 | 66.00 | 66.00 | - | 8,185 |
| Sep 9, 2026 | 66.00 | 66.75 | 65.68 | 66.00 | 66.00 | - | 3,532 |
| Sep 8, 2026 | 66.00 | 67.00 | 67.00 | 66.00 | 66.00 | - | 101 |
| Sep 7, 2026 | 66.39 | 66.39 | 65.00 | 66.00 | 66.00 | - | 3,062 |
| Sep 4, 2026 | 66.40 | 67.00 | 65.00 | 66.00 | 66.00 | - | 4,627 |
| Sep 3, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Sep 2, 2026 | 65.16 | 66.40 | 65.16 | 66.00 | 66.00 | - | 45,803 |
| Sep 1, 2026 | 65.50 | 67.00 | 65.85 | 66.00 | 66.00 | 0.76% | 74,314 |
| Aug 28, 2026 | 65.50 | 65.60 | 65.58 | 65.50 | 65.50 | - | 20,502 |