Vianet Group plc (AIM:VNET)
London · Delayed Price · Currency is GBP · Price in GBX 66.45
+0.45 (0.68%)
Sep 25, 2026, 9:24 AM GMT
Vianet Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 65.12 | 66.45 | 65.12 | 66.45 | - | 0.68% | 1,500 |
| 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 |
| Aug 27, 2026 | 66.00 | 67.00 | 65.00 | 65.50 | 65.50 | -0.76% | 84,666 |
| Aug 26, 2026 | 66.00 | 66.50 | 65.41 | 66.00 | 66.00 | - | 8,437 |
| Aug 25, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 4,925 |
| Aug 24, 2026 | 65.50 | 66.68 | 65.06 | 66.00 | 66.00 | 0.76% | 28,050 |
| Aug 21, 2026 | 65.50 | 65.80 | 65.80 | 65.50 | 65.50 | - | 20,000 |
| Aug 20, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | - | 9,012 |
| Aug 19, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | - | 37,204 |
| Aug 18, 2026 | 66.00 | 66.00 | 65.10 | 65.50 | 65.50 | -0.76% | 10,938 |
| Aug 17, 2026 | 66.50 | 67.00 | 66.00 | 66.00 | 66.00 | -0.75% | 59,251 |
| Aug 14, 2026 | 66.50 | 66.36 | 66.10 | 66.50 | 66.50 | - | 50,841 |
| Aug 13, 2026 | 66.50 | 67.00 | 66.38 | 66.50 | 66.50 | - | 27,148 |
| 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 | - | 82,068 |
| 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 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 107,815 |
| Jul 28, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 112,581 |
| 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% | 39,284 |
| 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 |