Videndum Plc (LON:VID)
London · Delayed Price · Currency is GBP · Price in GBX 387.00
-3.00 (-0.77%)
Apr 29, 2026, 9:56 AM GMT
Videndum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 57,862 |
| 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 | 397.69 | 387.85 | 385.00 | 387.85 | 387.85 | 6.07% | 2,045 |
| 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 |
| Mar 11, 2026 | 760.00 | 920.00 | 602.00 | 680.00 | 680.00 | -5.56% | 14,996 |
| Mar 10, 2026 | 1,000.00 | 1,000.00 | 602.00 | 720.00 | 720.00 | -63.49% | 70,716 |
| Mar 9, 2026 | 2,390.00 | 2,390.00 | 1,920.00 | 1,972.00 | 756.28 | -4.73% | 868 |
| Mar 6, 2026 | 1,996.00 | 2,216.00 | 1,726.92 | 2,070.00 | 793.87 | 19.24% | 4,803 |
| Mar 5, 2026 | 2,010.00 | 2,450.00 | 1,736.00 | 1,736.00 | 665.77 | -29.43% | 1,197 |
| Mar 4, 2026 | 2,010.00 | 2,460.00 | 2,010.00 | 2,460.00 | 943.43 | 16.04% | 757 |
| Mar 3, 2026 | 2,170.00 | 2,450.00 | 2,000.00 | 2,120.00 | 813.04 | - | 2,017 |
| Mar 2, 2026 | 2,590.00 | 2,590.00 | 2,120.00 | 2,120.00 | 813.04 | -8.62% | 1,055 |
| Feb 27, 2026 | 2,690.00 | 2,690.00 | 2,240.00 | 2,320.00 | 889.74 | -10.77% | 754 |
| Feb 26, 2026 | 2,500.00 | 2,600.00 | 2,400.00 | 2,600.00 | 997.13 | - | 481 |
| Feb 25, 2026 | 2,510.00 | 2,770.00 | 2,500.00 | 2,600.00 | 997.13 | - | 831 |
| Feb 24, 2026 | 2,580.00 | 2,600.00 | 2,500.00 | 2,600.00 | 997.13 | 1.17% | 170 |
| Feb 23, 2026 | 2,570.00 | 2,570.00 | 2,500.00 | 2,570.00 | 985.62 | -1.15% | 228 |
| Feb 20, 2026 | 2,780.00 | 2,780.00 | 2,350.00 | 2,600.00 | 997.13 | 2.36% | 165 |
| Feb 19, 2026 | 2,640.00 | 2,640.00 | 2,350.00 | 2,540.00 | 974.12 | -2.31% | 309 |
| Feb 18, 2026 | 2,600.00 | 2,770.00 | 2,350.00 | 2,600.00 | 997.13 | - | 565 |
| Feb 17, 2026 | 2,600.00 | 2,710.00 | 2,410.00 | 2,600.00 | 997.13 | - | 883 |
| Feb 16, 2026 | 2,600.00 | 2,790.00 | 2,410.00 | 2,600.00 | 997.13 | 1.56% | 127 |