Videndum Plc (LON:VID)
London · Delayed Price · Currency is GBP · Price in GBX 235.00
-5.00 (-2.08%)
Oct 9, 2026, 4:35 PM GMT
Videndum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | -2.08% | 12,096 |
| Oct 8, 2026 | 235.00 | 235.00 | 235.00 | 240.00 | 240.00 | 2.13% | 6,721 |
| Oct 7, 2026 | 240.00 | 244.00 | 235.00 | 235.00 | 235.00 | -3.09% | 1,385 |
| Oct 6, 2026 | 245.00 | 250.10 | 242.50 | 242.50 | 242.50 | -1.02% | 24,805 |
| Oct 5, 2026 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | -3.54% | 6,239 |
| Oct 2, 2026 | 260.00 | 260.00 | 260.00 | 254.00 | 254.00 | 2.01% | 2,743 |
| Oct 1, 2026 | 250.50 | 250.00 | 249.00 | 249.00 | 249.00 | -2.35% | 9,000 |
| Sep 30, 2026 | 254.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 25,246 |
| Sep 29, 2026 | 254.75 | 255.00 | 248.00 | 255.00 | 255.00 | - | 13,903 |
| Sep 28, 2026 | 240.00 | 260.00 | 225.00 | 255.00 | 255.00 | 8.97% | 73,879 |
| Sep 25, 2026 | 225.00 | 234.00 | 225.00 | 234.00 | 234.00 | 0.86% | 12,822 |
| Sep 24, 2026 | 227.35 | 232.00 | 215.00 | 232.00 | 232.00 | 7.41% | 15,072 |
| Sep 23, 2026 | 195.00 | 220.36 | 195.00 | 216.00 | 216.00 | 12.79% | 35,055 |
| Sep 22, 2026 | 200.00 | 212.00 | 191.50 | 191.50 | 191.50 | -7.49% | 7,276 |
| Sep 21, 2026 | 205.00 | 207.00 | 191.00 | 207.00 | 207.00 | 0.49% | 40,938 |
| Sep 18, 2026 | 216.00 | 220.00 | 206.00 | 206.00 | 206.00 | -4.63% | 11,234 |
| Sep 17, 2026 | 200.00 | 216.00 | 200.00 | 216.00 | 216.00 | 4.85% | 17,938 |
| Sep 16, 2026 | 215.00 | 215.00 | 200.00 | 206.00 | 206.00 | -1.20% | 268,708 |
| Sep 15, 2026 | 202.00 | 202.00 | 202.00 | 208.50 | 208.50 | 0.72% | 175 |
| Sep 14, 2026 | 210.00 | 210.00 | 200.00 | 207.00 | 207.00 | 0.49% | 39,635 |
| Sep 11, 2026 | 212.00 | 212.00 | 199.50 | 206.00 | 206.00 | -2.83% | 11,519 |
| Sep 10, 2026 | 215.00 | 220.00 | 212.00 | 212.00 | 212.00 | -2.53% | 1,101 |
| Sep 9, 2026 | 216.40 | 220.00 | 215.00 | 217.50 | 217.50 | - | 431 |
| Sep 8, 2026 | 215.00 | 220.00 | 215.00 | 217.50 | 217.50 | - | 30 |
| Sep 7, 2026 | 225.00 | 225.00 | 215.00 | 217.50 | 217.50 | -1.14% | 2,992 |
| Sep 4, 2026 | 225.00 | 225.00 | 210.00 | 220.00 | 220.00 | 1.85% | 9,730 |
| Sep 3, 2026 | 215.00 | 225.00 | 210.00 | 216.00 | 216.00 | -2.26% | 10,327 |
| Sep 2, 2026 | 214.00 | 221.00 | 209.75 | 221.00 | 221.00 | 8.33% | 34,400 |
| Sep 1, 2026 | 247.88 | 245.00 | 204.00 | 204.00 | 204.00 | -16.73% | 39,220 |
| Aug 28, 2026 | 240.00 | 265.00 | 239.00 | 245.00 | 245.00 | -1.41% | 56,694 |
| Aug 27, 2026 | 240.00 | 250.00 | 220.00 | 248.50 | 248.50 | 11.94% | 86,976 |
| Aug 26, 2026 | 220.00 | 231.00 | 212.00 | 222.00 | 222.00 | 0.91% | 40,471 |
| Aug 25, 2026 | 236.00 | 236.00 | 220.00 | 220.00 | 220.00 | -2.22% | 29,547 |
| Aug 24, 2026 | 215.00 | 226.00 | 215.00 | 225.00 | 225.00 | 5.14% | 41,761 |
| Aug 21, 2026 | 230.00 | 230.00 | 214.00 | 214.00 | 214.00 | -4.46% | 3,696 |
| Aug 20, 2026 | 230.00 | 230.00 | 220.00 | 224.00 | 224.00 | - | 7,550 |
| Aug 19, 2026 | 245.00 | 245.00 | 224.00 | 224.00 | 224.00 | -4.68% | 9,717 |
| Aug 18, 2026 | 225.00 | 245.00 | 242.00 | 235.00 | 235.00 | 0.43% | 11,572 |
| Aug 17, 2026 | 243.00 | 243.00 | 243.00 | 234.00 | 234.00 | 0.86% | 1,252 |
| Aug 14, 2026 | 230.00 | 245.00 | 215.00 | 232.00 | 232.00 | 5.45% | 35,598 |
| Aug 13, 2026 | 215.00 | 230.00 | 215.00 | 220.00 | 220.00 | 4.02% | 17,002 |
| Aug 12, 2026 | 214.55 | 215.00 | 205.00 | 211.50 | 211.50 | -1.40% | 24,910 |
| Aug 11, 2026 | 218.00 | 229.00 | 214.83 | 214.50 | 214.50 | -4.45% | 63,141 |
| Aug 10, 2026 | 240.00 | 240.00 | 220.00 | 224.50 | 224.50 | -2.39% | 26,688 |
| Aug 7, 2026 | 235.00 | 240.00 | 227.80 | 230.00 | 230.00 | -2.95% | 89,828 |
| Aug 6, 2026 | 250.00 | 250.00 | 234.00 | 237.00 | 237.00 | -3.66% | 25,545 |
| Aug 5, 2026 | 248.00 | 252.00 | 229.00 | 246.00 | 246.00 | 3.80% | 736,209 |
| Aug 4, 2026 | 236.00 | 250.00 | 236.00 | 237.00 | 237.00 | -3.46% | 9,739 |
| Aug 3, 2026 | 238.00 | 255.00 | 238.00 | 245.50 | 245.50 | -1.80% | 4,778 |
| Jul 31, 2026 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 3.31% | 237,196 |