Vitec Software Group AB (publ) (LON:0RDI)
London · Delayed Price · Currency is GBP · Price in SEK 255.30
+0.30 (0.12%)
Sep 25, 2026, 3:18 PM GMT
LON:0RDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 253.80 | 255.30 | 253.60 | 255.30 | 255.30 | 0.12% | 856 |
| Sep 24, 2026 | 259.20 | 261.60 | 255.00 | 255.00 | 255.00 | -1.95% | 1,072 |
| Sep 23, 2026 | 258.80 | 262.60 | 258.80 | 261.00 | 260.08 | 1.24% | 3,742 |
| Sep 22, 2026 | 264.80 | 264.80 | 257.80 | 257.80 | 256.89 | -2.64% | 1,084 |
| Sep 21, 2026 | 262.80 | 264.80 | 262.80 | 264.80 | 263.87 | 2.40% | 149 |
| Sep 18, 2026 | 262.80 | 262.80 | 257.60 | 258.60 | 257.69 | -2.27% | 1,098 |
| Sep 17, 2026 | 257.60 | 266.80 | 257.60 | 264.60 | 263.67 | 3.04% | 1,780 |
| Sep 16, 2026 | 259.00 | 259.00 | 256.20 | 256.80 | 255.89 | -1.53% | 552 |
| Sep 15, 2026 | 260.40 | 261.40 | 260.40 | 260.80 | 259.88 | -0.53% | 414 |
| Sep 14, 2026 | 265.20 | 265.20 | 262.20 | 262.20 | 261.28 | 1.24% | 3,009 |
| Sep 11, 2026 | 256.60 | 259.20 | 256.00 | 259.00 | 258.09 | 0.08% | 2,032 |
| Sep 10, 2026 | 261.40 | 261.60 | 258.60 | 258.80 | 257.89 | -1.11% | 4,499 |
| Sep 9, 2026 | 266.50 | 266.50 | 261.60 | 261.70 | 260.78 | -1.62% | 1,616 |
| Sep 8, 2026 | 272.10 | 272.10 | 266.00 | 266.00 | 265.06 | -2.28% | 866 |
| Sep 7, 2026 | 267.60 | 273.80 | 267.60 | 272.20 | 271.24 | -0.22% | 588 |
| Sep 4, 2026 | 277.20 | 279.20 | 272.80 | 272.80 | 271.84 | -1.45% | 5,130 |
| Sep 3, 2026 | 275.90 | 283.00 | 275.90 | 276.80 | 275.82 | 0.80% | 4,196 |
| Sep 2, 2026 | 278.40 | 278.40 | 269.20 | 274.60 | 273.63 | 0.29% | 2,339 |
| Sep 1, 2026 | 275.80 | 279.00 | 273.80 | 273.80 | 272.83 | -1.01% | 3,161 |
| Aug 31, 2026 | 275.80 | 276.80 | 273.40 | 276.60 | 275.63 | -0.93% | 5,656 |
| Aug 28, 2026 | 281.00 | 282.20 | 273.00 | 279.20 | 278.22 | 1.16% | 5,643 |
| Aug 27, 2026 | 263.00 | 276.00 | 263.00 | 276.00 | 275.03 | 7.43% | 2,440 |
| Aug 26, 2026 | 260.20 | 260.20 | 256.20 | 256.90 | 255.99 | -1.65% | 1,888 |
| Aug 25, 2026 | 256.90 | 261.40 | 256.90 | 261.20 | 260.28 | 1.79% | 3,202 |
| Aug 24, 2026 | 253.00 | 256.60 | 252.00 | 256.60 | 255.70 | 1.02% | 138 |
| Aug 21, 2026 | 252.50 | 255.60 | 252.50 | 254.00 | 253.10 | 0.32% | 4,398 |
| Aug 20, 2026 | 251.80 | 253.60 | 251.80 | 253.20 | 252.31 | 1.12% | 2,866 |
| Aug 19, 2026 | 249.20 | 250.50 | 246.20 | 250.40 | 249.52 | -0.32% | 1,746 |
| Aug 18, 2026 | 240.20 | 251.60 | 240.20 | 251.20 | 250.31 | 3.29% | 7,863 |
| Aug 17, 2026 | 241.50 | 243.60 | 240.40 | 243.20 | 242.34 | -1.78% | 5,700 |
| Aug 14, 2026 | 248.40 | 252.00 | 247.60 | 247.60 | 246.73 | 5.45% | 21,654 |
| Aug 13, 2026 | 239.00 | 239.60 | 234.80 | 234.80 | 233.97 | -2.33% | 5,368 |
| Aug 12, 2026 | 243.40 | 243.40 | 239.60 | 240.40 | 239.55 | -0.08% | 3,599 |
| Aug 11, 2026 | 245.40 | 245.40 | 240.60 | 240.60 | 239.75 | -1.96% | 1,082 |
| Aug 10, 2026 | 242.80 | 247.00 | 242.20 | 245.40 | 244.53 | 0.49% | 3,230 |
| Aug 7, 2026 | 241.00 | 246.20 | 241.00 | 244.20 | 243.34 | 3.21% | 4,734 |
| Aug 6, 2026 | 235.60 | 237.20 | 235.00 | 236.60 | 235.77 | 0.17% | 2,751 |
| Aug 5, 2026 | 237.00 | 238.00 | 236.20 | 236.20 | 235.37 | 0.08% | 338 |
| Aug 4, 2026 | 236.20 | 236.50 | 234.40 | 236.00 | 235.17 | 0.34% | 4,503 |
| Aug 3, 2026 | 235.60 | 235.90 | 235.00 | 235.20 | 234.37 | 1.25% | 963 |
| Jul 31, 2026 | 235.60 | 235.60 | 231.00 | 232.30 | 231.48 | -0.98% | 16,141 |
| Jul 30, 2026 | 239.60 | 240.20 | 234.50 | 234.60 | 233.77 | -3.93% | 10,852 |
| Jul 29, 2026 | 243.00 | 244.80 | 240.60 | 244.20 | 243.34 | 2.09% | 33,911 |
| Jul 28, 2026 | 226.60 | 239.20 | 226.60 | 239.20 | 238.36 | 7.46% | 28,351 |
| Jul 27, 2026 | 216.00 | 222.80 | 216.00 | 222.60 | 221.82 | 4.21% | 33,779 |
| Jul 24, 2026 | 215.40 | 215.40 | 212.30 | 213.60 | 212.85 | 0.09% | 57,881 |
| Jul 23, 2026 | 218.40 | 218.80 | 213.40 | 213.40 | 212.65 | -2.69% | 752 |
| Jul 22, 2026 | 215.70 | 220.40 | 215.70 | 219.30 | 218.53 | 0.50% | 8,385 |
| Jul 21, 2026 | 219.80 | 219.80 | 217.60 | 218.20 | 217.43 | - | 2,164 |
| Jul 20, 2026 | 220.40 | 220.40 | 218.00 | 218.20 | 217.43 | -1.62% | 795 |