Videndum Plc (LON:VID)
London · Delayed Price · Currency is GBP · Price in GBX 390.00
-10.00 (-2.50%)
May 26, 2026, 5:06 PM GMT
Videndum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 391.00 | 398.00 | 381.50 | 388.33 | - | -2.92% | 2,551 |
| May 22, 2026 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.14% | 5,614 |
| May 21, 2026 | 410.00 | 400.00 | 391.00 | 395.50 | 395.50 | 1.41% | 9,143 |
| 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 |
| May 14, 2026 | 410.00 | 410.00 | 380.00 | 397.00 | 397.00 | 0.51% | 522 |
| May 13, 2026 | 380.00 | 410.00 | 380.00 | 395.00 | 395.00 | - | 5,031 |
| May 12, 2026 | 410.00 | 410.00 | 380.00 | 395.00 | 395.00 | -3.66% | 14,761 |
| May 11, 2026 | 380.00 | 410.00 | 380.00 | 410.00 | 410.00 | 1.23% | 705 |
| May 8, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| May 7, 2026 | 386.00 | 410.00 | 380.00 | 405.00 | 405.00 | 5.19% | 13,527 |
| May 6, 2026 | 385.00 | 399.00 | 379.90 | 385.00 | 385.00 | -3.75% | 5,032 |
| May 5, 2026 | 370.00 | 400.00 | 370.00 | 400.00 | 400.00 | 3.90% | 374 |
| May 1, 2026 | 370.00 | 400.00 | 370.00 | 385.00 | 385.00 | - | 3,650 |
| Apr 30, 2026 | 380.00 | 397.20 | 360.00 | 385.00 | 385.00 | 5.48% | 12,791 |
| Apr 29, 2026 | 385.00 | 401.00 | 365.00 | 365.00 | 365.00 | -6.41% | 78,336 |
| Apr 28, 2026 | 410.00 | 410.00 | 390.00 | 390.00 | 390.00 | -0.64% | 2,758 |
| Apr 27, 2026 | 370.00 | 410.00 | 370.00 | 392.50 | 392.50 | 5.30% | 16,402 |
| Apr 24, 2026 | 400.00 | 400.00 | 370.00 | 372.75 | 372.75 | -3.89% | 1,144 |
| Apr 23, 2026 | 385.00 | 400.00 | 375.00 | 387.85 | 387.85 | -3.04% | 37,346 |
| Apr 22, 2026 | 375.00 | 408.58 | 375.00 | 400.00 | 400.00 | -0.04% | 22,334 |
| Apr 21, 2026 | 380.00 | 420.00 | 376.95 | 400.15 | 400.15 | 5.30% | 59,023 |
| Apr 20, 2026 | 380.00 | 399.00 | 380.00 | 380.00 | 380.00 | 1.33% | 1,406 |
| Apr 17, 2026 | 376.00 | 392.00 | 360.00 | 375.00 | 375.00 | -4.56% | 23,451 |
| Apr 16, 2026 | 390.00 | 396.81 | 350.00 | 392.90 | 392.90 | 2.22% | 8,570 |
| Apr 15, 2026 | 360.00 | 390.86 | 360.00 | 384.35 | 384.35 | -0.90% | 11,057 |
| Apr 14, 2026 | 387.00 | 400.00 | 360.00 | 387.85 | 387.85 | 6.07% | 2,046 |
| Apr 13, 2026 | 415.00 | 420.00 | 365.65 | 365.65 | 365.65 | -3.78% | 11,301 |
| Apr 10, 2026 | 415.00 | 415.00 | 380.00 | 380.00 | 380.00 | -2.56% | 8,737 |
| Apr 9, 2026 | 415.00 | 415.00 | 390.00 | 390.00 | 390.00 | -3.11% | 3,935 |
| Apr 8, 2026 | 390.00 | 415.00 | 384.88 | 402.50 | 402.50 | -1.71% | 6,046 |
| Apr 7, 2026 | 360.00 | 413.88 | 360.00 | 409.50 | 409.50 | 7.18% | 28,878 |
| Apr 2, 2026 | 360.00 | 400.00 | 340.00 | 382.05 | 382.05 | 6.13% | 28,243 |
| Apr 1, 2026 | 380.00 | 400.00 | 340.00 | 360.00 | 360.00 | 2.10% | 18,013 |
| Mar 31, 2026 | 400.00 | 410.60 | 336.34 | 352.60 | 352.60 | 6.85% | 25,230 |
| Mar 30, 2026 | 340.00 | 430.00 | 330.00 | 330.00 | 330.00 | -34.00% | 10,286 |
| Mar 27, 2026 | 480.00 | 562.00 | 355.00 | 500.00 | 500.00 | - | 35,085 |
| Mar 26, 2026 | 450.00 | 598.00 | 390.00 | 500.00 | 500.00 | 25.00% | 26,870 |
| Mar 25, 2026 | 500.00 | 500.00 | 384.40 | 400.00 | 400.00 | 5.26% | 7,173 |
| Mar 24, 2026 | 436.00 | 476.00 | 370.00 | 380.00 | 380.00 | -5.00% | 24,930 |
| Mar 23, 2026 | 442.00 | 546.00 | 400.00 | 400.00 | 400.00 | -17.70% | 50,610 |
| Mar 20, 2026 | 482.00 | 600.00 | 480.00 | 486.00 | 486.00 | -4.71% | 8,955 |
| Mar 19, 2026 | 526.00 | 580.00 | 462.00 | 510.00 | 510.00 | -6.59% | 18,986 |
| Mar 18, 2026 | 548.00 | 640.00 | 480.00 | 546.00 | 546.00 | 9.20% | 21,630 |
| Mar 17, 2026 | 438.00 | 538.00 | 395.00 | 500.00 | 500.00 | 26.90% | 11,746 |
| Mar 16, 2026 | 576.00 | 576.00 | 350.00 | 394.00 | 394.00 | -11.66% | 25,725 |
| Mar 13, 2026 | 596.00 | 596.00 | 400.00 | 446.00 | 446.00 | -25.42% | 23,163 |
| Mar 12, 2026 | 706.00 | 720.00 | 547.16 | 598.00 | 598.00 | -12.06% | 9,026 |