Vitec Software Group AB (publ) (LON:0RDI)
London · Delayed Price · Currency is GBP · Price in SEK 240.40
-0.20 (-0.08%)
Aug 12, 2026, 4:31 PM GMT
LON:0RDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 245.40 | 245.40 | 240.60 | 240.60 | 240.60 | -1.96% | 1,082 |
| Aug 10, 2026 | 242.80 | 247.00 | 242.20 | 245.40 | 245.40 | 0.49% | 3,071 |
| Aug 7, 2026 | 241.00 | 246.20 | 241.00 | 244.20 | 244.20 | 3.21% | 4,734 |
| Aug 6, 2026 | 235.60 | 237.20 | 235.00 | 236.60 | 236.60 | 0.17% | 2,751 |
| Aug 5, 2026 | 237.00 | 238.00 | 236.20 | 236.20 | 236.20 | 0.08% | 338 |
| Aug 4, 2026 | 236.20 | 236.50 | 234.40 | 236.00 | 236.00 | 0.34% | 4,503 |
| Aug 3, 2026 | 235.60 | 235.90 | 235.00 | 235.20 | 235.20 | 1.25% | 963 |
| Jul 31, 2026 | 235.60 | 235.60 | 231.00 | 232.30 | 232.30 | -0.98% | 16,140 |
| Jul 30, 2026 | 239.60 | 240.20 | 234.50 | 234.60 | 234.60 | -3.93% | 10,852 |
| Jul 29, 2026 | 243.00 | 244.80 | 240.60 | 244.20 | 244.20 | 2.09% | 33,911 |
| Jul 28, 2026 | 226.60 | 239.20 | 226.60 | 239.20 | 239.20 | 7.46% | 28,351 |
| Jul 27, 2026 | 216.00 | 222.80 | 216.00 | 222.60 | 222.60 | 4.21% | 33,779 |
| Jul 24, 2026 | 215.40 | 215.40 | 212.30 | 213.60 | 213.60 | 0.09% | 57,881 |
| Jul 23, 2026 | 218.40 | 218.80 | 213.40 | 213.40 | 213.40 | -2.69% | 752 |
| Jul 22, 2026 | 215.70 | 220.40 | 215.70 | 219.30 | 219.30 | 0.50% | 8,385 |
| Jul 21, 2026 | 219.80 | 219.80 | 217.60 | 218.20 | 218.20 | - | 2,164 |
| Jul 20, 2026 | 220.40 | 220.40 | 218.00 | 218.20 | 218.20 | -1.62% | 795 |
| Jul 17, 2026 | 224.60 | 228.00 | 221.80 | 221.80 | 221.80 | -0.81% | 1,651 |
| Jul 16, 2026 | 221.20 | 224.40 | 220.30 | 223.60 | 223.60 | - | 2,568 |
| Jul 15, 2026 | 231.20 | 231.20 | 216.00 | 223.60 | 223.60 | -4.03% | 45,980 |
| Jul 14, 2026 | 247.00 | 247.20 | 220.40 | 233.00 | 233.00 | 1.68% | 13,368 |
| Jul 13, 2026 | 228.00 | 232.40 | 228.00 | 229.14 | 229.14 | 0.41% | 28,184 |
| Jul 10, 2026 | 227.00 | 229.90 | 226.20 | 228.20 | 228.20 | 1.29% | 14,467 |
| Jul 9, 2026 | 225.70 | 225.70 | 221.40 | 225.30 | 225.30 | 0.31% | 52,482 |
| Jul 8, 2026 | 230.00 | 230.00 | 224.60 | 224.60 | 224.60 | -4.34% | 258 |
| Jul 7, 2026 | 235.80 | 238.20 | 231.20 | 234.80 | 234.80 | 0.60% | 1,574 |
| Jul 6, 2026 | 234.60 | 236.00 | 232.00 | 233.40 | 233.40 | 0.09% | 68,905 |
| Jul 3, 2026 | 235.80 | 236.50 | 231.90 | 233.20 | 233.20 | 0.69% | 2,712 |
| Jul 2, 2026 | 229.30 | 233.20 | 229.30 | 231.60 | 231.60 | 0.78% | 207 |
| Jul 1, 2026 | 228.80 | 230.20 | 224.80 | 229.80 | 229.80 | 1.10% | 3,218 |
| Jun 30, 2026 | 226.80 | 230.00 | 226.20 | 227.30 | 227.30 | 0.13% | 5,157 |
| Jun 29, 2026 | 230.20 | 231.60 | 227.00 | 227.00 | 227.00 | -0.66% | 5,248 |
| Jun 26, 2026 | 223.60 | 228.50 | 221.30 | 228.50 | 228.50 | 1.20% | 11,684 |
| Jun 25, 2026 | 223.80 | 227.60 | 223.80 | 225.80 | 225.80 | 1.03% | 10,055 |
| Jun 24, 2026 | 228.00 | 228.00 | 219.60 | 223.50 | 223.50 | -1.75% | 10,670 |
| Jun 23, 2026 | 218.80 | 230.10 | 218.80 | 228.40 | 227.48 | 3.16% | 5,155 |
| Jun 22, 2026 | 222.90 | 225.20 | 218.00 | 221.40 | 220.51 | -1.34% | 4,750 |
| Jun 18, 2026 | 230.20 | 230.60 | 219.40 | 224.40 | 223.50 | -2.60% | 27,312 |
| Jun 17, 2026 | 231.40 | 234.00 | 227.80 | 230.40 | 229.47 | -1.16% | 176,185 |
| Jun 16, 2026 | 240.60 | 240.60 | 232.60 | 233.10 | 232.16 | -1.65% | 3,447 |
| Jun 15, 2026 | 244.20 | 244.60 | 236.90 | 237.00 | 236.05 | -0.92% | 7,517 |
| Jun 12, 2026 | 236.80 | 240.00 | 233.20 | 239.20 | 238.24 | 1.96% | 66,690 |
| Jun 11, 2026 | 240.60 | 240.60 | 231.80 | 234.60 | 233.66 | -4.09% | 42,364 |
| Jun 10, 2026 | 250.30 | 250.30 | 242.20 | 244.60 | 243.61 | -2.94% | 75,269 |
| Jun 9, 2026 | 252.00 | 254.60 | 248.60 | 252.00 | 250.98 | -2.10% | 8,987 |
| Jun 8, 2026 | 257.00 | 258.60 | 254.40 | 257.40 | 256.36 | -0.46% | 11,645 |
| Jun 5, 2026 | 261.20 | 271.20 | 258.20 | 258.60 | 257.56 | -1.37% | 9,920 |
| Jun 4, 2026 | 257.80 | 264.80 | 257.80 | 262.20 | 261.14 | 1.47% | 2,603 |
| Jun 3, 2026 | 271.40 | 271.40 | 257.40 | 258.40 | 257.36 | -4.93% | 19,148 |
| Jun 2, 2026 | 280.40 | 283.40 | 268.80 | 271.80 | 270.71 | -3.48% | 26,188 |