Vitec Software Group AB (publ) (LON:0RDI)
London · Delayed Price · Currency is GBP · Price in SEK 272.80
-4.00 (-1.45%)
Sep 4, 2026, 4:13 PM GMT
LON:0RDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 277.20 | 279.20 | 274.60 | 274.60 | - | -0.79% | 4,900 |
| Sep 3, 2026 | 275.90 | 283.00 | 275.90 | 276.80 | 276.80 | 0.80% | 4,196 |
| Sep 2, 2026 | 278.40 | 278.40 | 269.20 | 274.60 | 274.60 | 0.29% | 2,291 |
| Sep 1, 2026 | 275.80 | 279.00 | 273.80 | 273.80 | 273.80 | -1.01% | 3,161 |
| Aug 31, 2026 | 275.80 | 276.80 | 273.40 | 276.60 | 276.60 | -0.93% | 5,656 |
| Aug 28, 2026 | 281.00 | 282.20 | 273.00 | 279.20 | 279.20 | 1.16% | 5,643 |
| Aug 27, 2026 | 263.00 | 276.00 | 263.00 | 276.00 | 276.00 | 7.43% | 2,440 |
| Aug 26, 2026 | 260.20 | 260.20 | 256.20 | 256.90 | 256.90 | -1.65% | 1,888 |
| Aug 25, 2026 | 256.90 | 261.40 | 256.90 | 261.20 | 261.20 | 1.79% | 3,202 |
| Aug 24, 2026 | 253.00 | 256.60 | 252.00 | 256.60 | 256.60 | 1.02% | 135 |
| Aug 21, 2026 | 252.50 | 255.60 | 252.50 | 254.00 | 254.00 | 0.32% | 4,397 |
| Aug 20, 2026 | 251.80 | 253.60 | 251.80 | 253.20 | 253.20 | 1.12% | 2,842 |
| Aug 19, 2026 | 249.20 | 250.50 | 246.20 | 250.40 | 250.40 | -0.32% | 1,745 |
| Aug 18, 2026 | 240.20 | 251.60 | 240.20 | 251.20 | 251.20 | 3.29% | 7,851 |
| Aug 17, 2026 | 241.50 | 243.60 | 240.40 | 243.20 | 243.20 | -1.78% | 5,700 |
| Aug 14, 2026 | 248.40 | 252.00 | 247.60 | 247.60 | 247.60 | 5.45% | 21,654 |
| Aug 13, 2026 | 239.00 | 239.60 | 234.80 | 234.80 | 234.80 | -2.33% | 5,366 |
| Aug 12, 2026 | 243.40 | 243.40 | 239.60 | 240.40 | 240.40 | -0.08% | 3,599 |
| 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% | 3,230 |
| 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% | 16,141 |
| 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 |