Videndum Plc (LON:VID)
London · Delayed Price · Currency is GBP · Price in GBX 31.60
-1.40 (-4.24%)
At close: Dec 17, 2025
Videndum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 31.12 | 33.80 | 31.12 | 32.00 | - | -3.03% | 166,212 |
| Dec 16, 2025 | 32.00 | 33.00 | 31.10 | 33.00 | 33.00 | 3.13% | 10,205 |
| Dec 15, 2025 | 32.00 | 32.50 | 30.70 | 32.00 | 32.00 | 0.63% | 44,531 |
| Dec 12, 2025 | 31.80 | 33.18 | 30.10 | 31.80 | 31.80 | -0.93% | 149,658 |
| Dec 11, 2025 | 32.00 | 34.05 | 31.40 | 32.10 | 32.10 | 0.31% | 41,451 |
| Dec 10, 2025 | 32.00 | 34.80 | 32.00 | 32.00 | 32.00 | -4.33% | 26,813 |
| Dec 9, 2025 | 35.40 | 34.00 | 32.10 | 33.45 | 33.45 | -1.62% | 209,188 |
| Dec 8, 2025 | 34.00 | 37.30 | 34.00 | 34.00 | 34.00 | - | 14,000 |
| Dec 5, 2025 | 34.00 | 37.30 | 34.00 | 34.00 | 34.00 | -2.30% | 81,964 |
| Dec 4, 2025 | 35.10 | 36.42 | 34.80 | 34.80 | 34.80 | -5.43% | 138,156 |
| Dec 3, 2025 | 37.30 | 36.80 | 36.80 | 36.80 | 36.80 | - | 8,348 |
| Dec 2, 2025 | 36.00 | 37.25 | 35.10 | 36.80 | 36.80 | 4.10% | 283,692 |
| Dec 1, 2025 | 35.60 | 36.80 | 35.00 | 35.35 | 35.35 | 1.00% | 3,188 |
| Nov 28, 2025 | 36.70 | 36.80 | 35.00 | 35.00 | 35.00 | - | 106,866 |
| Nov 27, 2025 | 35.00 | 36.70 | 35.00 | 35.00 | 35.00 | -0.57% | 5,335 |
| Nov 26, 2025 | 35.00 | 36.80 | 35.00 | 35.20 | 35.20 | - | 33,924 |
| Nov 25, 2025 | 34.50 | 35.90 | 34.50 | 35.20 | 35.20 | -0.56% | 98,096 |
| Nov 24, 2025 | 35.40 | 36.40 | 34.00 | 35.40 | 35.40 | - | 43,082 |
| Nov 21, 2025 | 35.40 | 36.60 | 35.40 | 35.40 | 35.40 | -1.67% | 3,861 |
| Nov 20, 2025 | 36.70 | 36.70 | 34.10 | 36.00 | 36.00 | 1.69% | 78,588 |
| Nov 19, 2025 | 34.10 | 36.70 | 34.00 | 35.40 | 35.40 | -3.28% | 23,159 |
| Nov 18, 2025 | 35.00 | 36.70 | 34.36 | 36.60 | 36.60 | -0.54% | 47,447 |
| Nov 17, 2025 | 36.80 | 37.99 | 35.35 | 36.80 | 36.80 | - | 13,089 |
| Nov 14, 2025 | 36.80 | 38.20 | 35.27 | 36.80 | 36.80 | - | 52,479 |
| Nov 13, 2025 | 36.40 | 38.20 | 35.20 | 36.80 | 36.80 | -0.54% | 272,044 |
| Nov 12, 2025 | 38.10 | 40.70 | 37.00 | 37.00 | 37.00 | -5.13% | 333,759 |
| Nov 11, 2025 | 41.00 | 41.00 | 38.20 | 39.00 | 39.00 | -3.23% | 38,745 |
| Nov 10, 2025 | 41.90 | 41.90 | 38.74 | 40.30 | 40.30 | 2.03% | 162,720 |
| Nov 7, 2025 | 38.30 | 42.00 | 35.30 | 39.50 | 39.50 | 9.72% | 269,935 |
| Nov 6, 2025 | 38.10 | 38.10 | 36.00 | 36.00 | 36.00 | - | 107,959 |
| Nov 5, 2025 | 38.00 | 38.70 | 35.02 | 36.00 | 36.00 | -6.74% | 356,153 |
| Nov 4, 2025 | 38.00 | 40.90 | 38.00 | 38.60 | 38.60 | -0.52% | 215,297 |
| Nov 3, 2025 | 40.00 | 43.30 | 38.50 | 38.80 | 38.80 | -3.00% | 72,472 |
| Oct 31, 2025 | 41.40 | 42.11 | 40.00 | 40.00 | 40.00 | -1.48% | 134,491 |
| Oct 30, 2025 | 41.00 | 44.40 | 38.10 | 40.60 | 40.60 | -4.47% | 404,370 |
| Oct 29, 2025 | 42.00 | 45.80 | 41.20 | 42.50 | 42.50 | 0.71% | 306,685 |
| Oct 28, 2025 | 44.20 | 44.78 | 42.10 | 42.20 | 42.20 | -4.52% | 226,788 |
| Oct 27, 2025 | 41.00 | 44.90 | 39.10 | 44.20 | 44.20 | 13.33% | 376,933 |
| Oct 24, 2025 | 42.00 | 42.60 | 39.00 | 39.00 | 39.00 | -7.14% | 136,720 |
| Oct 23, 2025 | 41.00 | 42.00 | 40.21 | 42.00 | 42.00 | 2.44% | 98,503 |
| Oct 22, 2025 | 43.10 | 44.90 | 41.00 | 41.00 | 41.00 | -6.82% | 62,539 |
| Oct 21, 2025 | 43.00 | 44.50 | 42.10 | 44.00 | 44.00 | 1.15% | 202,299 |
| Oct 20, 2025 | 44.00 | 44.90 | 42.00 | 43.50 | 43.50 | -1.14% | 170,548 |
| Oct 17, 2025 | 44.00 | 47.40 | 42.60 | 44.00 | 44.00 | - | 544,579 |
| Oct 16, 2025 | 41.20 | 51.40 | 40.35 | 44.00 | 44.00 | 18.92% | 2,732,440 |
| Oct 15, 2025 | 39.90 | 39.90 | 34.48 | 37.00 | 37.00 | -6.33% | 348,803 |
| Oct 14, 2025 | 39.00 | 40.90 | 36.60 | 39.50 | 39.50 | -1.25% | 84,555 |
| Oct 13, 2025 | 44.00 | 44.00 | 39.00 | 40.00 | 40.00 | -3.85% | 59,187 |
| Oct 10, 2025 | 42.70 | 44.90 | 40.95 | 41.60 | 41.60 | -7.56% | 154,400 |
| Oct 9, 2025 | 44.90 | 45.00 | 42.70 | 45.00 | 45.00 | 0.67% | 32,377 |