LON:VDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	82.55	82.56	81.49	81.52	81.52	-2.51%	4,218
May 11, 2026	83.49	83.82	83.12	83.62	83.62	-0.21%	1,606
May 8, 2026	83.72	84.09	83.44	83.79	83.79	-0.16%	1,929
May 7, 2026	84.09	84.76	83.90	83.93	83.93	0.01%	2,669
May 6, 2026	82.80	83.97	82.65	83.92	83.92	2.28%	4,897
May 5, 2026	81.41	82.16	81.30	82.05	82.05	0.48%	28,224
May 1, 2026	81.37	82.24	81.00	81.66	81.66	0.95%	1,174
Apr 30, 2026	79.93	80.93	79.62	80.89	80.89	0.47%	8,148
Apr 29, 2026	80.95	81.08	80.44	80.52	80.52	0.17%	907
Apr 28, 2026	80.83	80.93	80.27	80.38	80.38	-1.05%	4,585
Apr 27, 2026	81.39	81.68	81.23	81.23	81.23	-0.05%	1,946
Apr 24, 2026	80.55	81.39	80.55	81.27	81.27	0.76%	3,143
Apr 23, 2026	80.42	80.66	80.07	80.66	80.66	-0.70%	2,774
Apr 22, 2026	80.89	81.29	80.83	81.22	81.22	0.51%	3,098
Apr 21, 2026	81.43	81.67	80.69	80.81	80.81	-0.62%	13,398
Apr 20, 2026	81.12	81.31	80.75	81.31	81.31	-0.89%	1,639
Apr 17, 2026	80.45	82.30	80.22	82.04	82.04	1.64%	8,434
Apr 16, 2026	80.85	81.35	80.40	80.72	80.72	0.30%	894
Apr 15, 2026	80.11	80.51	79.96	80.47	80.47	0.34%	25,404
Apr 14, 2026	79.74	80.34	79.70	80.20	80.20	2.13%	13,882
Apr 13, 2026	78.06	78.66	78.06	78.53	78.53	-0.47%	5,007
Apr 10, 2026	78.50	79.36	78.17	78.90	78.90	1.00%	4,212
Apr 9, 2026	78.14	78.18	77.58	78.11	78.11	-0.26%	5,395
Apr 8, 2026	78.32	78.93	78.14	78.31	78.31	5.44%	4,719
Apr 7, 2026	75.04	76.93	74.16	74.27	74.27	-0.29%	2,917
Apr 2, 2026	74.12	74.72	73.66	74.48	74.48	-1.27%	5,687
Apr 1, 2026	75.41	75.64	74.85	75.44	75.44	2.77%	14,786
Mar 31, 2026	72.79	73.65	72.40	73.41	73.41	0.63%	2,978
Mar 30, 2026	72.98	73.45	72.63	72.95	72.95	0.14%	2,627
Mar 27, 2026	73.82	73.82	72.82	72.85	72.85	-1.34%	8,890
Mar 26, 2026	74.51	74.51	73.97	73.83	73.83	-1.95%	810
Mar 25, 2026	75.22	75.49	74.85	75.31	75.31	1.80%	25,423
Mar 24, 2026	74.00	74.31	73.41	73.97	73.97	0.27%	7,689
Mar 23, 2026	73.33	75.04	71.50	73.77	73.77	0.75%	29,993
Mar 20, 2026	74.78	74.95	73.16	73.22	73.22	-1.51%	3,437
Mar 19, 2026	74.81	74.84	73.55	74.34	74.34	-2.32%	3,218
Mar 18, 2026	77.04	77.97	75.97	76.11	75.85	-1.00%	5,283
Mar 17, 2026	76.44	77.10	76.30	76.87	76.61	0.91%	9,479
Mar 16, 2026	75.59	76.54	75.09	76.18	75.92	1.34%	2,285
Mar 13, 2026	75.17	76.17	74.82	75.17	74.91	-0.72%	12,372
Mar 12, 2026	77.02	77.02	75.30	75.72	75.45	-1.62%	4,886
Mar 11, 2026	77.51	77.55	76.95	76.96	76.69	-0.89%	4,861
Mar 10, 2026	77.11	77.80	76.78	77.66	77.39	2.44%	1,846
Mar 9, 2026	75.00	75.81	74.53	75.81	75.54	-0.06%	3,795
Mar 6, 2026	77.03	77.40	75.07	75.85	75.59	0.29%	8,889
Mar 5, 2026	76.89	77.28	75.78	75.63	75.37	-1.63%	13,117
Mar 4, 2026	76.05	77.34	75.97	76.89	76.62	1.23%	2,564
Mar 3, 2026	78.10	78.27	74.94	75.95	75.69	-4.13%	12,468
Mar 2, 2026	79.33	79.50	78.83	79.22	78.95	-1.97%	3,641
Feb 27, 2026	81.04	81.09	80.40	80.81	80.53	-0.21%	11,113