Vianet Group plc (AIM:VNET)
London · Delayed Price · Currency is GBP · Price in GBX 66.35
-0.15 (-0.23%)
Aug 12, 2026, 1:51 PM GMT
Vianet Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 66.50 | 67.00 | 66.35 | 66.50 | 66.50 | - | 41,458 |
| Aug 11, 2026 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | 0.76% | 19,951 |
| Aug 10, 2026 | 66.00 | 66.90 | 65.00 | 66.00 | 66.00 | - | 53,311 |
| Aug 7, 2026 | 66.00 | 67.00 | 65.70 | 66.00 | 66.00 | - | 37,068 |
| Aug 6, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 19,899 |
| Aug 5, 2026 | 66.00 | 67.00 | 65.15 | 66.00 | 66.00 | - | 35,447 |
| Aug 4, 2026 | 66.00 | 66.20 | 65.15 | 66.00 | 66.00 | - | 18,893 |
| Aug 3, 2026 | 66.00 | 66.29 | 65.10 | 66.00 | 66.00 | - | 25,937 |
| Jul 31, 2026 | 66.00 | 66.39 | 65.50 | 66.00 | 66.00 | - | 26,961 |
| Jul 30, 2026 | 66.00 | 67.00 | 66.39 | 66.00 | 66.00 | - | 766 |
| Jul 29, 2026 | 67.18 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 92,766 |
| Jul 28, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 92,581 |
| Jul 27, 2026 | 66.50 | 68.00 | 66.00 | 67.00 | 67.00 | 0.75% | 138,886 |
| Jul 24, 2026 | 66.50 | 68.00 | 66.00 | 66.50 | 66.50 | - | 39,744 |
| Jul 23, 2026 | 66.50 | 68.00 | 67.00 | 66.50 | 66.50 | 0.76% | 17,046 |
| Jul 22, 2026 | 66.00 | 67.00 | 65.25 | 66.00 | 66.00 | - | 98,228 |
| Jul 21, 2026 | 66.00 | 66.49 | 65.00 | 66.00 | 66.00 | - | 21,348 |
| Jul 20, 2026 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | - | 30,116 |
| Jul 17, 2026 | 66.00 | 65.90 | 65.10 | 66.00 | 66.00 | - | 10,437 |
| Jul 16, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 17,159 |
| Jul 15, 2026 | 66.00 | 67.00 | 65.05 | 66.00 | 66.00 | - | 10,704 |
| Jul 14, 2026 | 66.00 | 66.10 | 65.38 | 66.00 | 66.00 | - | 6,643 |
| Jul 13, 2026 | 66.50 | 67.00 | 65.00 | 66.00 | 66.00 | -0.75% | 23,291 |
| Jul 10, 2026 | 68.00 | 69.00 | 65.00 | 66.50 | 66.50 | -2.21% | 91,450 |
| 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 |