Vitec Software Group AB (publ) (LON:0RDI)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 299.80
-0.60 (-0.20%)
Nov 10, 2026, 3:52 PM GMT
LON:0RDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 300.00 | 301.40 | 298.60 | 299.80 | 299.80 | -0.20% | 1,527 |
| Nov 9, 2026 | 302.20 | 302.20 | 300.40 | 300.40 | 300.40 | 0.40% | 1,000 |
| Nov 6, 2026 | 300.40 | 304.00 | 297.20 | 299.20 | 299.20 | -2.03% | 23,231 |
| Nov 5, 2026 | 309.60 | 312.80 | 304.80 | 305.40 | 305.40 | -1.48% | 1,281 |
| Nov 4, 2026 | 307.00 | 312.80 | 307.00 | 310.00 | 310.00 | 2.85% | 1,086 |
| Nov 3, 2026 | 303.00 | 303.00 | 300.60 | 301.40 | 301.40 | -2.14% | 5,417 |
| Nov 2, 2026 | 303.60 | 309.30 | 303.60 | 308.00 | 308.00 | 0.20% | 3,637 |
| Oct 30, 2026 | 306.00 | 307.40 | 305.60 | 307.40 | 307.40 | 1.62% | 14,209 |
| Oct 29, 2026 | 309.60 | 309.60 | 301.70 | 302.50 | 302.50 | -0.49% | 8,969 |
| Oct 28, 2026 | 309.40 | 309.40 | 303.80 | 304.00 | 304.00 | -1.55% | 1,296 |
| Oct 27, 2026 | 313.00 | 313.00 | 306.00 | 308.80 | 308.80 | -0.06% | 4,971 |
| Oct 26, 2026 | 311.20 | 319.40 | 309.00 | 309.00 | 309.00 | 3.21% | 25,582 |
| Oct 23, 2026 | 310.20 | 310.20 | 298.20 | 299.40 | 299.40 | -4.77% | 698 |
| Oct 22, 2026 | 312.30 | 315.00 | 310.40 | 314.40 | 314.40 | 0.83% | 1,340 |
| Oct 21, 2026 | 302.40 | 311.80 | 302.40 | 311.80 | 311.80 | 2.36% | 946 |
| Oct 20, 2026 | 298.80 | 307.40 | 298.80 | 304.60 | 304.60 | 1.33% | 8,712 |
| Oct 19, 2026 | 300.20 | 301.30 | 296.80 | 300.60 | 300.60 | 0.40% | 6,232 |
| Oct 16, 2026 | 302.00 | 305.00 | 299.10 | 299.40 | 299.40 | 0.67% | 4,919 |
| Oct 15, 2026 | 291.40 | 297.40 | 288.80 | 297.40 | 297.40 | 1.43% | 14,075 |
| Oct 14, 2026 | 290.60 | 295.80 | 290.60 | 293.20 | 293.20 | 1.31% | 8,962 |
| Oct 13, 2026 | 285.80 | 289.60 | 284.50 | 289.40 | 289.40 | 1.40% | 3,604 |
| Oct 12, 2026 | 280.60 | 286.00 | 278.00 | 285.40 | 285.40 | 1.93% | 14,309 |
| Oct 9, 2026 | 271.20 | 280.60 | 271.20 | 280.00 | 280.00 | 4.48% | 3,728 |
| Oct 8, 2026 | 266.60 | 269.00 | 264.00 | 268.00 | 268.00 | 0.98% | 32,226 |
| Oct 7, 2026 | 268.00 | 269.60 | 265.00 | 265.40 | 265.40 | -1.04% | 39,189 |
| Oct 6, 2026 | 275.60 | 275.60 | 268.00 | 268.20 | 268.20 | -0.89% | 489 |
| Oct 5, 2026 | 270.20 | 271.60 | 269.60 | 270.60 | 270.60 | -2.24% | 753 |
| Oct 2, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | 0.73% | 1 |
| Oct 1, 2026 | 273.00 | 280.00 | 271.60 | 274.80 | 274.80 | -1.01% | 48,035 |
| Sep 30, 2026 | 269.00 | 277.60 | 269.00 | 277.60 | 277.60 | 4.05% | 546 |
| Sep 29, 2026 | 264.40 | 268.00 | 264.30 | 266.80 | 266.80 | 5.04% | 6,217 |
| Sep 28, 2026 | 257.20 | 257.20 | 251.60 | 254.00 | 254.00 | -0.51% | 8,607 |
| 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 |