Vianet Group plc (AIM:VNET)
London · Delayed Price · Currency is GBP · Price in GBX 66.98
+2.48 (3.84%)
May 27, 2026, 4:24 PM GMT
Vianet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 64.00 | 67.90 | 64.00 | 66.00 | 66.00 | 2.33% | 46,997 |
| May 26, 2026 | 64.00 | 65.00 | 63.55 | 64.50 | 64.50 | 0.78% | 49,957 |
| May 22, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 9,069 |
| May 21, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 31,344 |
| May 20, 2026 | 64.00 | 65.00 | 63.52 | 64.00 | 64.00 | - | 18,246 |
| May 19, 2026 | 64.00 | 64.10 | 63.52 | 64.00 | 64.00 | - | 23,958 |
| May 18, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 3,500 |
| May 15, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 50,692 |
| May 14, 2026 | 64.00 | 64.20 | 64.20 | 64.00 | 64.00 | - | 10,000 |
| May 13, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 4,681 |
| May 12, 2026 | 64.00 | 65.00 | 64.30 | 64.00 | 64.00 | - | 7,934 |
| May 11, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 500 |
| May 8, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 13,431 |
| May 7, 2026 | 64.00 | 64.40 | 64.38 | 64.00 | 64.00 | - | 503 |
| May 6, 2026 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 33,296 |
| May 5, 2026 | 64.00 | 64.38 | 63.00 | 64.00 | 64.00 | - | 26,800 |
| May 1, 2026 | 64.00 | 65.00 | 63.55 | 64.00 | 64.00 | - | 11,209 |
| Apr 30, 2026 | 63.50 | 65.00 | 62.63 | 64.00 | 64.00 | 0.79% | 41,488 |
| Apr 29, 2026 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 10,060 |
| Apr 28, 2026 | 64.50 | 67.00 | 62.00 | 63.50 | 63.50 | -1.55% | 17,483 |
| Apr 27, 2026 | 64.50 | 67.00 | 62.00 | 64.50 | 64.50 | - | 34,446 |
| Apr 24, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Apr 23, 2026 | 64.50 | 65.25 | 65.25 | 64.50 | 64.50 | -0.77% | 20,000 |
| Apr 22, 2026 | 65.00 | 65.75 | 65.75 | 65.00 | 65.00 | - | 3,455 |
| Apr 21, 2026 | 64.50 | 67.00 | 63.00 | 65.00 | 65.00 | 0.78% | 11,252 |
| Apr 20, 2026 | 63.50 | 67.00 | 62.50 | 64.50 | 64.50 | 1.57% | 4,784 |
| Apr 17, 2026 | 63.50 | 65.00 | 64.00 | 63.50 | 63.50 | - | 17,795 |
| Apr 16, 2026 | 63.50 | 65.00 | 65.00 | 63.50 | 63.50 | - | 6,745 |
| 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 | 61.00 | 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% | 30,834 |
| 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 |