Videndum Plc (LON:VID)
London · Delayed Price · Currency is GBP · Price in GBX 12.70
-1.30 (-9.29%)
At close: Feb 12, 2026
Videndum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 13.95 | 14.00 | 12.10 | 12.70 | 12.70 | -9.29% | 153,438 |
| Feb 11, 2026 | 13.90 | 14.00 | 12.15 | 14.00 | 14.00 | 1.45% | 109,501 |
| Feb 10, 2026 | 13.95 | 13.95 | 12.15 | 13.80 | 13.80 | 4.94% | 170,014 |
| Feb 9, 2026 | 13.95 | 13.95 | 12.30 | 13.15 | 13.15 | 2.33% | 87,407 |
| Feb 6, 2026 | 12.90 | 13.95 | 12.45 | 12.85 | 12.85 | -0.77% | 882,343 |
| Feb 5, 2026 | 12.60 | 13.45 | 12.35 | 12.95 | 12.95 | 9.75% | 994,563 |
| Feb 4, 2026 | 13.95 | 13.95 | 11.75 | 11.80 | 11.80 | -4.84% | 174,359 |
| Feb 3, 2026 | 12.00 | 12.60 | 11.80 | 12.40 | 12.40 | 3.33% | 130,897 |
| Feb 2, 2026 | 12.50 | 13.70 | 12.00 | 12.00 | 12.00 | -4.00% | 29,307 |
| Jan 30, 2026 | 12.80 | 13.95 | 12.15 | 12.50 | 12.50 | 1.63% | 80,068 |
| Jan 29, 2026 | 13.50 | 13.50 | 12.00 | 12.30 | 12.30 | 2.50% | 71,991 |
| Jan 28, 2026 | 13.95 | 13.95 | 12.00 | 12.00 | 12.00 | -3.23% | 325,362 |
| Jan 27, 2026 | 13.45 | 13.45 | 11.75 | 12.40 | 12.40 | -6.42% | 909,086 |
| Jan 26, 2026 | 14.45 | 14.45 | 12.05 | 13.25 | 13.25 | 5.58% | 571,459 |
| Jan 23, 2026 | 12.55 | 12.82 | 11.80 | 12.55 | 12.55 | 6.81% | 607,556 |
| Jan 22, 2026 | 12.47 | 12.50 | 11.75 | 11.75 | 11.75 | - | 43,980 |
| Jan 21, 2026 | 11.80 | 13.00 | 11.75 | 11.75 | 11.75 | -2.08% | 220,736 |
| Jan 20, 2026 | 13.90 | 13.90 | 12.00 | 12.00 | 12.00 | - | 154,458 |
| Jan 19, 2026 | 13.60 | 13.60 | 12.00 | 12.00 | 12.00 | -7.69% | 108,471 |
| Jan 16, 2026 | 13.00 | 13.89 | 12.00 | 13.00 | 13.00 | 10.64% | 401,047 |
| Jan 15, 2026 | 13.00 | 13.00 | 11.75 | 11.75 | 11.75 | -7.11% | 263,992 |
| Jan 14, 2026 | 12.75 | 13.45 | 12.05 | 12.65 | 12.65 | 1.20% | 95,869 |
| Jan 13, 2026 | 13.15 | 13.75 | 12.00 | 12.50 | 12.50 | 3.31% | 448,523 |
| Jan 12, 2026 | 12.45 | 14.00 | 11.25 | 12.10 | 12.10 | 7.08% | 440,782 |
| Jan 9, 2026 | 11.25 | 13.50 | 11.25 | 11.30 | 11.30 | -9.60% | 213,518 |
| Jan 8, 2026 | 13.45 | 13.45 | 11.45 | 12.50 | 12.50 | - | 349,755 |
| Jan 7, 2026 | 11.95 | 13.95 | 11.25 | 12.50 | 12.50 | 4.17% | 607,831 |
| Jan 6, 2026 | 12.65 | 13.95 | 11.50 | 12.00 | 12.00 | -5.14% | 292,962 |
| Jan 5, 2026 | 11.25 | 12.65 | 11.25 | 12.65 | 12.65 | 15.00% | 238,072 |
| Jan 2, 2026 | 11.25 | 13.60 | 11.00 | 11.00 | 11.00 | - | 138,310 |
| Dec 31, 2025 | 12.00 | 12.15 | 11.00 | 11.00 | 11.00 | -12.00% | 219,056 |
| Dec 30, 2025 | 13.20 | 13.70 | 11.20 | 12.50 | 12.50 | -8.76% | 415,788 |
| Dec 29, 2025 | 13.55 | 14.95 | 13.05 | 13.70 | 13.70 | -1.79% | 370,042 |
| Dec 24, 2025 | 13.50 | 14.00 | 13.15 | 13.95 | 13.95 | 3.33% | 350,945 |
| Dec 23, 2025 | 18.00 | 22.32 | 13.02 | 13.50 | 13.50 | -56.59% | 3,962,569 |
| Dec 22, 2025 | 31.70 | 32.30 | 30.00 | 31.10 | 31.10 | 3.67% | 311,037 |
| Dec 19, 2025 | 31.00 | 31.55 | 30.00 | 30.00 | 30.00 | -3.23% | 22,575 |
| Dec 18, 2025 | 31.60 | 33.60 | 31.00 | 31.00 | 31.00 | -1.90% | 37,800 |
| Dec 17, 2025 | 31.60 | 33.80 | 31.12 | 31.60 | 31.60 | -4.24% | 260,041 |
| 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 |