Videndum Plc - VID.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.9	13	13	13.9	11.75	33,187
February 19, 2026	13.2	12.7	12.7	13.2	11.75	61,888
February 18, 2026	13	13	13	13.85	11.75	113,096
February 17, 2026	13	13	13	13.55	12.05	176,645
February 16, 2026	13.3	13	13	13.95	12.05	25,459
February 13, 2026	12.36	12.8	12.8	13.4	12.15	113,098
February 12, 2026	13.95	12.7	12.7	14	12.1	153,437
February 11, 2026	13.9	14	14	14	12.15	109,502
February 10, 2026	13.95	13.8	13.8	13.95	12.15	170,014
February 09, 2026	13.95	13.15	13.15	13.95	12.3	87,409
February 06, 2026	12.78	12.85	12.85	13.95	12.45	882,345
February 05, 2026	13.25	12.95	12.95	13.45	12.35	994,564
February 04, 2026	12.19	11.8	11.8	13.95	11.75	174,359
February 03, 2026	12	12.4	12.4	12.65	11.8	130,897
February 02, 2026	12.77	12	12	13.7	12	29,307
January 30, 2026	13.95	12.5	12.5	13.95	12.15	80,069
January 29, 2026	13.5	12.3	12.3	13.5	12	71,992
January 28, 2026	13.95	12	12	13.95	12	231,061
January 27, 2026	12.8	12.4	12.4	13.45	11.75	909,498
January 26, 2026	13.71	13.25	13.25	14.45	12.05	571,458
January 23, 2026	12.55	12.55	12.55	12.82	11.8	641,931
January 22, 2026	12.47	11.75	11.75	12.9	11.75	48,980
January 21, 2026	12.41	11.75	11.75	13	11.75	220,737
January 20, 2026	13.9	12	12	13.9	12	150,727
January 19, 2026	13.55	12	12	13.6	12	108,471
January 16, 2026	13	13	13	13.89	12	401,048
January 15, 2026	13	11.75	11.75	13	11.75	263,993
January 14, 2026	12.83	12.75	12.75	13.45	12.05	92,075
January 13, 2026	13.4	12.5	12.5	13.75	12	448,523
January 12, 2026	12.33	12.1	12.1	14	11.25	440,783
January 09, 2026	13.5	11.3	11.3	13.5	11.25	209,866
January 08, 2026	12.64	12.5	12.5	13.45	11.45	349,756
January 07, 2026	11.25	12.5	12.5	13.95	11.25	607,831
January 06, 2026	12.65	12	12	13.95	11.5	292,961
January 05, 2026	11.25	12.65	12.65	12.65	11.25	244,241
January 02, 2026	13.44	11.7	11.7	13.6	11.25	122,785
December 31, 2025	12	11	11	12.15	11	236,969
December 30, 2025	13.7	12.5	12.5	13.7	11.2	444,164
December 29, 2025	14.88	13.7	13.7	14.95	13.05	370,041
December 24, 2025	13.5	13.95	13.95	14	13.1	350,945
December 23, 2025	18	13.5	13.5	22.32	13.02	3.96M
December 22, 2025	30.1	31.1	31.1	32.3	30	331,561
December 19, 2025	31	30	30	31.55	30	22,575
December 18, 2025	33.6	31	31	33.6	31	41,269
December 17, 2025	31.12	31.6	31.6	33.8	31.12	260,041
December 16, 2025	31.91	33	33	33	31.1	10,204
December 15, 2025	31.85	32	32	32.5	30.7	44,531
December 12, 2025	31.49	30.1	30.1	33.18	30.1	171,045
December 11, 2025	34.05	32.1	32.1	34.05	31.4	41,481
December 10, 2025	32.51	32	32	34.8	32	26,813
December 09, 2025	35.4	33.45	33.45	36	32.1	209,188
December 08, 2025	37	34	34	37.3	34	14,503
December 05, 2025	35.78	34	34	37.3	34	81,964
December 04, 2025	36.42	34.8	34.8	36.42	34.8	138,155
December 03, 2025	36.8	36.8	36.8	37.3	36.8	8,348
December 02, 2025	36	36.8	36.8	37.25	35.1	283,691
December 01, 2025	36.8	35.35	35.35	36.8	35	3,187
November 28, 2025	36.3	35	35	36.8	35	106,866
November 27, 2025	35	35	35	36.7	35	5,335
November 26, 2025	36.8	35.2	35.2	36.8	35	33,924

Videndum Plc (VID.L) LSE