Videndum Plc (LON:VID)
London · Delayed Price · Currency is GBP · Price in GBX 2.500
0.00 (0.00%)
Mar 27, 2026, 6:11 PM GMT
Videndum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.40 | 2.81 | 1.78 | 2.50 | 2.50 | - | 7,017,038 |
| Mar 26, 2026 | 2.25 | 2.99 | 1.95 | 2.50 | 2.50 | 25.00% | 5,374,080 |
| Mar 25, 2026 | 2.50 | 2.50 | 1.92 | 2.00 | 2.00 | 5.26% | 1,434,616 |
| Mar 24, 2026 | 2.18 | 2.38 | 1.85 | 1.90 | 1.90 | -5.00% | 4,986,058 |
| Mar 23, 2026 | 2.21 | 2.73 | 2.00 | 2.00 | 2.00 | -17.70% | 10,122,050 |
| Mar 20, 2026 | 2.41 | 3.00 | 2.40 | 2.43 | 2.43 | -4.71% | 1,791,054 |
| Mar 19, 2026 | 2.63 | 2.90 | 2.31 | 2.55 | 2.55 | -6.59% | 3,797,382 |
| Mar 18, 2026 | 2.74 | 3.20 | 2.40 | 2.73 | 2.73 | 9.20% | 4,326,114 |
| Mar 17, 2026 | 2.19 | 2.69 | 1.98 | 2.50 | 2.50 | 26.90% | 2,349,337 |
| Mar 16, 2026 | 2.88 | 2.88 | 1.75 | 1.97 | 1.97 | -11.66% | 5,145,033 |
| Mar 13, 2026 | 2.98 | 2.98 | 2.00 | 2.23 | 2.23 | -25.42% | 4,632,715 |
| Mar 12, 2026 | 3.53 | 3.60 | 2.74 | 2.99 | 2.99 | -12.06% | 1,805,350 |
| Mar 11, 2026 | 3.80 | 4.60 | 3.01 | 3.40 | 3.40 | -5.56% | 2,999,399 |
| Mar 10, 2026 | 5.00 | 5.00 | 3.01 | 3.60 | 3.60 | -63.49% | 14,143,330 |
| Mar 9, 2026 | 11.95 | 11.95 | 9.60 | 9.86 | 3.78 | -4.73% | 173,677 |
| Mar 6, 2026 | 9.98 | 11.08 | 8.64 | 10.35 | 3.97 | 19.24% | 960,732 |
| Mar 5, 2026 | 10.05 | 12.25 | 8.68 | 8.68 | 3.33 | -29.43% | 239,448 |
| Mar 4, 2026 | 10.05 | 12.30 | 10.05 | 12.30 | 4.72 | 16.04% | 151,572 |
| Mar 3, 2026 | 10.85 | 12.25 | 10.00 | 10.60 | 4.07 | - | 403,424 |
| Mar 2, 2026 | 12.95 | 12.95 | 10.60 | 10.60 | 4.07 | -8.62% | 211,018 |
| Feb 27, 2026 | 13.45 | 13.45 | 11.20 | 11.60 | 4.45 | -10.77% | 150,854 |
| Feb 26, 2026 | 12.50 | 13.00 | 12.00 | 13.00 | 4.99 | - | 96,363 |
| Feb 25, 2026 | 12.55 | 13.85 | 12.50 | 13.00 | 4.99 | - | 166,314 |
| Feb 24, 2026 | 12.90 | 13.00 | 12.50 | 13.00 | 4.99 | 1.17% | 34,083 |
| Feb 23, 2026 | 12.85 | 12.85 | 12.50 | 12.85 | 4.93 | -1.15% | 45,746 |
| Feb 20, 2026 | 13.90 | 13.90 | 11.75 | 13.00 | 4.99 | 2.36% | 33,186 |
| Feb 19, 2026 | 13.20 | 13.20 | 11.75 | 12.70 | 4.87 | -2.31% | 61,888 |
| Feb 18, 2026 | 13.00 | 13.85 | 11.75 | 13.00 | 4.99 | - | 113,094 |
| Feb 17, 2026 | 13.00 | 13.55 | 12.05 | 13.00 | 4.99 | - | 176,645 |
| Feb 16, 2026 | 13.00 | 13.95 | 12.05 | 13.00 | 4.99 | 1.56% | 25,459 |
| Feb 13, 2026 | 12.15 | 13.40 | 12.15 | 12.80 | 4.91 | 0.79% | 113,098 |
| Feb 12, 2026 | 13.95 | 14.00 | 12.10 | 12.70 | 4.87 | -9.29% | 153,438 |
| Feb 11, 2026 | 13.90 | 14.00 | 12.15 | 14.00 | 5.37 | 1.45% | 109,501 |
| Feb 10, 2026 | 13.95 | 13.95 | 12.15 | 13.80 | 5.29 | 4.94% | 170,014 |
| Feb 9, 2026 | 13.95 | 13.95 | 12.30 | 13.15 | 5.04 | 2.33% | 87,407 |
| Feb 6, 2026 | 12.90 | 13.95 | 12.45 | 12.85 | 4.93 | -0.77% | 882,343 |
| Feb 5, 2026 | 12.60 | 13.45 | 12.35 | 12.95 | 4.97 | 9.75% | 994,563 |
| Feb 4, 2026 | 13.95 | 13.95 | 11.75 | 11.80 | 4.53 | -4.84% | 174,359 |
| Feb 3, 2026 | 12.00 | 12.65 | 11.75 | 12.40 | 4.76 | 3.33% | 130,897 |
| Feb 2, 2026 | 12.50 | 13.70 | 12.00 | 12.00 | 4.60 | -4.00% | 29,307 |
| Jan 30, 2026 | 12.80 | 13.95 | 12.15 | 12.50 | 4.79 | 1.63% | 80,068 |
| Jan 29, 2026 | 13.50 | 13.50 | 12.00 | 12.30 | 4.72 | 2.50% | 71,991 |
| Jan 28, 2026 | 13.95 | 13.95 | 12.00 | 12.00 | 4.60 | -3.23% | 325,362 |
| Jan 27, 2026 | 13.45 | 13.45 | 11.75 | 12.40 | 4.76 | -6.42% | 909,499 |
| Jan 26, 2026 | 14.45 | 14.45 | 12.05 | 13.25 | 5.08 | 5.58% | 571,459 |
| Jan 23, 2026 | 12.55 | 12.82 | 11.80 | 12.55 | 4.81 | 6.81% | 607,556 |
| Jan 22, 2026 | 12.50 | 12.90 | 11.75 | 11.75 | 4.51 | - | 43,980 |
| Jan 21, 2026 | 11.80 | 13.00 | 11.75 | 11.75 | 4.51 | -2.08% | 220,736 |
| Jan 20, 2026 | 13.90 | 13.90 | 12.00 | 12.00 | 4.60 | - | 154,458 |
| Jan 19, 2026 | 13.60 | 13.60 | 12.00 | 12.00 | 4.60 | -7.69% | 108,471 |