Videndum Plc (LON:VID)
London · Delayed Price · Currency is GBP · Price in GBX 240.00
+15.00 (6.67%)
Jul 24, 2026, 4:35 PM GMT
Videndum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 230.00 | 257.25 | 230.00 | 240.00 | 240.00 | 6.67% | 57,353 |
| Jul 23, 2026 | 300.00 | 300.00 | 215.00 | 225.00 | 225.00 | -44.44% | 637,684 |
| Jul 22, 2026 | 390.00 | 405.00 | 390.00 | 405.00 | 405.00 | - | 12,836 |
| Jul 21, 2026 | 390.00 | 390.00 | 390.00 | 405.00 | 405.00 | 0.25% | 28 |
| Jul 20, 2026 | 400.00 | 418.00 | 392.80 | 404.00 | 404.00 | -1.22% | 178 |
| Jul 17, 2026 | 400.00 | 430.00 | 400.00 | 409.00 | 409.00 | -1.45% | 63 |
| Jul 16, 2026 | 400.00 | 420.00 | 400.00 | 415.00 | 415.00 | -0.95% | 6,530 |
| Jul 15, 2026 | 402.00 | 430.00 | 402.00 | 419.00 | 419.00 | -0.24% | 482 |
| Jul 14, 2026 | 401.80 | 430.00 | 401.80 | 420.00 | 420.00 | 2.44% | 9 |
| Jul 13, 2026 | 410.00 | 430.00 | 400.00 | 410.00 | 410.00 | -2.38% | 711 |
| Jul 10, 2026 | 430.00 | 430.00 | 403.00 | 420.00 | 420.00 | - | 3,434 |
| Jul 9, 2026 | 410.00 | 430.00 | 400.00 | 420.00 | 420.00 | - | 3,665 |
| Jul 8, 2026 | 410.00 | 421.00 | 410.00 | 420.00 | 420.00 | 2.44% | 274 |
| Jul 7, 2026 | 425.00 | 427.00 | 410.00 | 410.00 | 410.00 | -1.80% | 3,778 |
| Jul 6, 2026 | 422.75 | 425.00 | 411.50 | 417.50 | 417.50 | 0.60% | 40,019 |
| Jul 3, 2026 | 429.00 | 429.00 | 410.00 | 415.00 | 415.00 | -1.19% | 4,025 |
| Jul 2, 2026 | 410.00 | 429.00 | 410.00 | 420.00 | 420.00 | 0.36% | 84 |
| Jul 1, 2026 | 425.00 | 428.75 | 410.00 | 418.50 | 418.50 | 0.84% | 4,526 |
| Jun 30, 2026 | 425.00 | 450.00 | 405.00 | 415.00 | 415.00 | -0.60% | 200,217 |
| Jun 29, 2026 | 410.00 | 425.00 | 410.00 | 417.50 | 417.50 | 0.60% | 7,663 |
| Jun 26, 2026 | 421.00 | 421.00 | 391.20 | 415.00 | 415.00 | 2.98% | 35,479 |
| Jun 25, 2026 | 378.00 | 403.00 | 360.00 | 403.00 | 403.00 | 6.61% | 12,254 |
| Jun 24, 2026 | 351.00 | 378.00 | 351.00 | 378.00 | 378.00 | 2.16% | 9,453 |
| Jun 23, 2026 | 350.00 | 370.00 | 350.00 | 370.00 | 370.00 | 2.78% | 310 |
| Jun 22, 2026 | 370.00 | 370.00 | 350.00 | 360.00 | 360.00 | - | 432 |
| Jun 19, 2026 | 370.00 | 370.00 | 356.40 | 360.00 | 360.00 | - | 4,837 |
| Jun 18, 2026 | 370.00 | 370.00 | 350.00 | 360.00 | 360.00 | - | 621 |
| Jun 17, 2026 | 380.00 | 380.00 | 350.00 | 360.00 | 360.00 | - | 11,471 |
| Jun 16, 2026 | 359.00 | 380.00 | 357.00 | 360.00 | 360.00 | -1.37% | 3,286 |
| Jun 15, 2026 | 370.00 | 380.00 | 340.00 | 365.00 | 365.00 | 2.10% | 4,234 |
| Jun 12, 2026 | 345.00 | 370.00 | 343.20 | 357.50 | 357.50 | 5.77% | 11,146 |
| Jun 11, 2026 | 360.00 | 374.00 | 338.00 | 338.00 | 338.00 | -8.15% | 17,225 |
| Jun 10, 2026 | 370.00 | 390.00 | 358.68 | 368.00 | 368.00 | -0.54% | 13,211 |
| Jun 9, 2026 | 370.00 | 390.00 | 370.00 | 370.00 | 370.00 | -0.80% | 1,648 |
| Jun 8, 2026 | 375.00 | 390.00 | 370.00 | 373.00 | 373.00 | -1.19% | 11,327 |
| Jun 5, 2026 | 375.00 | 390.00 | 375.00 | 377.50 | 377.50 | -3.70% | 2,643 |
| Jun 4, 2026 | 379.00 | 392.00 | 375.00 | 392.00 | 392.00 | 4.53% | 6,296 |
| Jun 3, 2026 | 370.00 | 389.00 | 370.00 | 375.00 | 375.00 | - | 75,375 |
| Jun 2, 2026 | 370.00 | 380.00 | 370.00 | 375.00 | 375.00 | - | 1,143 |
| Jun 1, 2026 | 370.00 | 390.00 | 370.00 | 375.00 | 375.00 | - | 3,676 |
| May 29, 2026 | 400.00 | 400.00 | 370.00 | 375.00 | 375.00 | -3.85% | 15,231 |
| May 28, 2026 | 380.00 | 410.00 | 380.00 | 390.00 | 390.00 | - | 417 |
| May 27, 2026 | 400.00 | 400.00 | 380.00 | 390.00 | 390.00 | - | 38,487 |
| May 26, 2026 | 398.00 | 398.00 | 381.50 | 390.00 | 390.00 | -2.50% | 2,292 |
| May 22, 2026 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.14% | 15,614 |
| May 21, 2026 | 391.00 | 410.00 | 391.00 | 395.50 | 395.50 | 1.41% | 34,143 |
| May 20, 2026 | 400.00 | 410.00 | 400.00 | 390.00 | 390.00 | -4.88% | 45,039 |
| May 19, 2026 | 410.00 | 420.00 | 390.00 | 410.00 | 410.00 | 3.80% | 18,350 |
| May 18, 2026 | 380.00 | 410.00 | 380.00 | 395.00 | 395.00 | -0.50% | 305 |
| May 15, 2026 | 380.00 | 410.00 | 380.00 | 397.00 | 397.00 | - | 168 |