Videndum Plc (LON:VID)
London · Delayed Price · Currency is GBP · Price in GBX 55.00
+1.40 (2.61%)
Sep 18, 2025, 4:41 PM BST
Videndum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 52.20 | 52.25 | 52.00 | 52.00 | 52.00 | -2.99% | 9,574 |
| Sep 17, 2025 | 53.95 | 54.00 | 52.20 | 53.60 | 53.60 | -2.19% | 37,208 |
| Sep 16, 2025 | 54.00 | 55.80 | 53.00 | 54.80 | 54.80 | - | 36,125 |
| Sep 15, 2025 | 49.50 | 54.80 | 49.30 | 54.80 | 54.80 | 3.40% | 67,235 |
| Sep 12, 2025 | 51.66 | 53.00 | 50.40 | 53.00 | 53.00 | 1.53% | 45,332 |
| Sep 11, 2025 | 50.20 | 53.40 | 50.20 | 52.20 | 52.20 | 0.38% | 3,671 |
| Sep 10, 2025 | 52.58 | 52.75 | 50.00 | 52.00 | 52.00 | -1.89% | 10,440 |
| Sep 9, 2025 | 51.07 | 53.20 | 49.10 | 53.00 | 53.00 | 1.53% | 63,690 |
| Sep 8, 2025 | 52.33 | 53.40 | 49.32 | 52.20 | 52.20 | -1.51% | 33,525 |
| Sep 5, 2025 | 50.46 | 53.40 | 49.10 | 53.00 | 53.00 | 1.15% | 143,686 |
| Sep 4, 2025 | 50.90 | 53.43 | 50.20 | 52.40 | 52.40 | 2.34% | 67,858 |
| Sep 3, 2025 | 49.64 | 53.60 | 49.64 | 51.20 | 51.20 | 1.59% | 63,775 |
| Sep 2, 2025 | 50.80 | 51.00 | 49.66 | 50.40 | 50.40 | -0.40% | 52,164 |
| Sep 1, 2025 | 51.00 | 51.00 | 49.14 | 50.60 | 50.60 | -0.78% | 85,467 |
| Aug 29, 2025 | 50.23 | 51.00 | 48.40 | 51.00 | 51.00 | -0.78% | 105,405 |
| Aug 28, 2025 | 51.00 | 52.60 | 51.00 | 51.40 | 51.40 | 0.78% | 91,995 |
| Aug 27, 2025 | 55.80 | 55.80 | 51.00 | 51.00 | 51.00 | -7.27% | 19,363 |
| Aug 26, 2025 | 53.80 | 55.00 | 50.00 | 55.00 | 55.00 | 2.61% | 216,788 |
| Aug 22, 2025 | 52.28 | 53.80 | 51.00 | 53.60 | 53.60 | 3.08% | 22,503 |
| Aug 21, 2025 | 50.38 | 53.80 | 50.00 | 52.00 | 52.00 | 1.96% | 29,512 |
| Aug 20, 2025 | 54.00 | 56.80 | 51.00 | 51.00 | 51.00 | -5.90% | 102,225 |
| Aug 19, 2025 | 52.80 | 56.00 | 50.60 | 54.20 | 54.20 | 5.45% | 215,571 |
| Aug 18, 2025 | 49.30 | 52.60 | 49.30 | 51.40 | 51.40 | 3.21% | 142,615 |
| Aug 15, 2025 | 51.20 | 53.00 | 49.80 | 49.80 | 49.80 | -4.23% | 62,775 |
| Aug 14, 2025 | 51.20 | 54.00 | 51.20 | 52.00 | 52.00 | -3.35% | 382,598 |
| Aug 13, 2025 | 50.70 | 55.00 | 50.70 | 53.80 | 53.80 | 4.26% | 390,244 |
| Aug 12, 2025 | 48.00 | 51.60 | 48.00 | 51.60 | 51.60 | 8.63% | 794,959 |
| Aug 11, 2025 | 47.10 | 56.00 | 46.10 | 47.50 | 47.50 | 3.26% | 724,054 |
| Aug 8, 2025 | 55.80 | 55.80 | 35.80 | 46.00 | 46.00 | -14.50% | 1,268,083 |
| Aug 7, 2025 | 59.30 | 64.33 | 53.00 | 53.80 | 53.80 | -8.81% | 775,556 |
| Aug 6, 2025 | 95.20 | 95.20 | 57.20 | 59.00 | 59.00 | -44.34% | 1,829,670 |
| Aug 5, 2025 | 109.46 | 110.03 | 103.00 | 106.00 | 106.00 | -4.07% | 22,215 |
| Aug 4, 2025 | 101.00 | 110.50 | 101.00 | 110.50 | 110.50 | 6.25% | 105,181 |
| Aug 1, 2025 | 111.00 | 111.00 | 104.00 | 104.00 | 104.00 | -6.31% | 56,577 |
| Jul 31, 2025 | 111.00 | 111.00 | 104.50 | 111.00 | 111.00 | 1.83% | 30,371 |
| Jul 30, 2025 | 117.00 | 117.50 | 102.00 | 109.00 | 109.00 | -6.44% | 151,787 |
| Jul 29, 2025 | 118.50 | 118.50 | 112.50 | 116.50 | 116.50 | -1.69% | 39,007 |
| Jul 28, 2025 | 112.50 | 119.50 | 112.50 | 118.50 | 118.50 | -1.25% | 99,125 |
| Jul 25, 2025 | 124.50 | 124.50 | 115.00 | 120.00 | 120.00 | -4.00% | 145,582 |
| Jul 24, 2025 | 120.62 | 125.00 | 115.00 | 125.00 | 125.00 | 5.04% | 262,098 |
| Jul 23, 2025 | 114.00 | 125.40 | 109.50 | 119.00 | 119.00 | 3.03% | 179,522 |
| Jul 22, 2025 | 127.00 | 135.00 | 114.50 | 115.50 | 115.50 | -7.60% | 205,007 |
| Jul 21, 2025 | 107.00 | 147.53 | 107.00 | 125.00 | 125.00 | 18.48% | 506,851 |
| Jul 18, 2025 | 101.00 | 109.92 | 100.50 | 105.50 | 105.50 | 0.48% | 126,259 |
| Jul 17, 2025 | 103.30 | 106.00 | 100.50 | 105.00 | 105.00 | 2.94% | 59,633 |
| Jul 16, 2025 | 105.00 | 109.50 | 101.50 | 102.00 | 102.00 | -5.56% | 194,663 |
| Jul 15, 2025 | 102.50 | 109.50 | 97.00 | 108.00 | 108.00 | 8.00% | 450,885 |
| Jul 14, 2025 | 97.02 | 104.91 | 96.60 | 100.00 | 100.00 | 3.09% | 519,481 |
| Jul 11, 2025 | 87.80 | 97.00 | 85.20 | 97.00 | 97.00 | 10.23% | 170,633 |
| Jul 10, 2025 | 83.85 | 88.00 | 83.40 | 88.00 | 88.00 | - | 19,622 |