Vitec Software Group AB (publ) (LON:0RDI)
London · Delayed Price · Currency is GBP · Price in SEK 216.60
-0.40 (-0.18%)
Mar 30, 2026, 8:10 AM GMT
LON:0RDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -2.08% | 53 |
| Mar 26, 2026 | 217.20 | 225.00 | 217.20 | 221.60 | 221.60 | 1.09% | 985 |
| Mar 25, 2026 | 223.50 | 224.00 | 218.00 | 219.20 | 219.20 | 0.78% | 7,324 |
| Mar 24, 2026 | 222.20 | 224.00 | 216.80 | 217.50 | 217.50 | -3.38% | 2,062 |
| Mar 23, 2026 | 215.80 | 229.60 | 215.80 | 225.10 | 224.20 | 0.29% | 1,425 |
| Mar 20, 2026 | 229.40 | 229.40 | 223.00 | 224.45 | 223.55 | -2.07% | 1,769 |
| Mar 19, 2026 | 230.60 | 234.80 | 229.20 | 229.20 | 228.28 | -1.97% | 1,057 |
| Mar 18, 2026 | 242.60 | 242.60 | 232.80 | 233.80 | 232.87 | -3.39% | 1,958 |
| Mar 17, 2026 | 236.80 | 244.00 | 236.80 | 242.00 | 241.03 | 0.92% | 3,439 |
| Mar 16, 2026 | 238.40 | 240.40 | 237.00 | 239.80 | 238.84 | -0.08% | 1,130 |
| Mar 13, 2026 | 235.20 | 241.20 | 235.20 | 240.00 | 239.04 | 0.50% | 3,342 |
| Mar 12, 2026 | 238.60 | 240.20 | 238.60 | 238.80 | 237.85 | -0.58% | 869 |
| Mar 11, 2026 | 234.00 | 243.00 | 234.00 | 240.20 | 239.24 | 0.50% | 4,441 |
| Mar 10, 2026 | 243.40 | 243.60 | 238.40 | 239.00 | 238.04 | -2.45% | 3,434 |
| Mar 9, 2026 | 247.00 | 248.20 | 244.00 | 245.00 | 244.02 | -0.65% | 3,278 |
| Mar 6, 2026 | 251.20 | 256.60 | 246.60 | 246.60 | 245.61 | -1.83% | 1,850 |
| Mar 5, 2026 | 236.00 | 252.00 | 236.00 | 251.20 | 250.20 | 4.49% | 8,386 |
| Mar 4, 2026 | 231.40 | 240.40 | 231.40 | 240.40 | 239.44 | 3.89% | 1,231 |
| Mar 3, 2026 | 229.60 | 231.40 | 224.40 | 231.40 | 230.47 | -0.86% | 4,869 |
| Mar 2, 2026 | 236.80 | 237.10 | 229.80 | 233.40 | 232.47 | -2.42% | 12,190 |
| Feb 27, 2026 | 240.40 | 245.20 | 235.60 | 239.20 | 238.24 | -2.61% | 242,400 |
| Feb 26, 2026 | 234.30 | 245.60 | 234.30 | 245.60 | 244.62 | 4.51% | 1,910 |
| Feb 25, 2026 | 238.20 | 238.20 | 235.00 | 235.00 | 234.06 | -0.25% | 1,881 |
| Feb 24, 2026 | 232.40 | 240.80 | 232.00 | 235.60 | 234.66 | -0.46% | 3,832 |
| Feb 23, 2026 | 244.00 | 244.00 | 236.40 | 236.70 | 235.75 | -2.67% | 5,274 |
| Feb 20, 2026 | 242.00 | 244.80 | 239.00 | 243.20 | 242.23 | 0.08% | 2,742 |
| Feb 19, 2026 | 239.60 | 245.20 | 239.00 | 243.00 | 242.03 | 2.70% | 5,108 |
| Feb 18, 2026 | 229.20 | 238.40 | 229.20 | 236.60 | 235.65 | 2.51% | 7,131 |
| Feb 17, 2026 | 229.00 | 230.80 | 224.20 | 230.80 | 229.88 | -1.37% | 11,752 |
| Feb 16, 2026 | 241.40 | 241.40 | 234.00 | 234.00 | 233.06 | -3.78% | 1,549 |
| Feb 13, 2026 | 241.80 | 244.20 | 240.80 | 243.20 | 242.23 | 2.49% | 3,712 |
| Feb 12, 2026 | 243.70 | 244.30 | 237.30 | 237.30 | 236.35 | -6.09% | 2,100 |
| Feb 11, 2026 | 257.60 | 260.20 | 251.00 | 252.70 | 251.69 | -3.54% | 4,019 |
| Feb 10, 2026 | 262.10 | 263.60 | 259.80 | 261.96 | 260.91 | -0.26% | 12,606 |
| Feb 9, 2026 | 264.80 | 265.40 | 258.60 | 262.63 | 261.58 | 1.87% | 242,876 |
| Feb 6, 2026 | 250.00 | 259.60 | 249.60 | 257.80 | 256.77 | 14.07% | 8,993 |
| Feb 5, 2026 | 232.20 | 233.60 | 226.00 | 226.00 | 225.10 | -2.92% | 12,365 |
| Feb 4, 2026 | 226.10 | 233.60 | 222.00 | 232.80 | 231.87 | 0.95% | 26,253 |
| Feb 3, 2026 | 243.80 | 243.80 | 230.20 | 230.60 | 229.68 | -6.07% | 4,073 |
| Feb 2, 2026 | 244.20 | 246.00 | 244.20 | 245.51 | 244.53 | -2.80% | 6,556 |
| Jan 30, 2026 | 258.00 | 259.00 | 251.20 | 252.58 | 251.57 | -1.41% | 20,159 |
| Jan 29, 2026 | 264.00 | 264.00 | 256.20 | 256.20 | 255.18 | -3.17% | 3,021 |
| Jan 28, 2026 | 264.10 | 266.40 | 264.10 | 264.60 | 263.54 | 0.30% | 9,551 |
| Jan 27, 2026 | 264.60 | 265.20 | 263.00 | 263.80 | 262.75 | -0.80% | 3,528 |
| Jan 26, 2026 | 265.20 | 267.20 | 264.00 | 265.93 | 264.87 | -0.51% | 26,416 |
| Jan 23, 2026 | 269.20 | 269.20 | 267.00 | 267.30 | 266.23 | -0.56% | 1,610 |
| Jan 22, 2026 | 269.40 | 269.80 | 268.80 | 268.80 | 267.73 | 0.60% | 5,249 |
| Jan 21, 2026 | 273.50 | 273.50 | 264.40 | 267.20 | 266.13 | -2.66% | 16,097 |
| Jan 20, 2026 | 274.60 | 277.00 | 273.10 | 274.50 | 273.40 | -0.18% | 20,617 |
| Jan 19, 2026 | 279.60 | 279.60 | 275.00 | 275.00 | 273.90 | -4.71% | 24,790 |