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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49.1	48.75	48.75	50.2	47.2	75,777
September 25, 2025	50	51	51	52.2	49.3	38,852
September 24, 2025	50.2	52	52	53.8	50.2	429,662
September 23, 2025	53.9	52	52	53.9	51	130,968
September 22, 2025	52.8	54	54	55.8	51.2	3,910
September 19, 2025	54.8	52.4	52.4	54.8	52.1	7,450
September 18, 2025	52.2	55	55	55	52	53,149
September 17, 2025	53.95	53.6	53.6	54	52.2	37,208
September 16, 2025	54	54.8	54.8	55.8	53	36,125
September 15, 2025	49.5	54.8	54.8	54.8	49.3	67,235
September 12, 2025	51.66	53	53	53	50.4	45,332
September 11, 2025	50.2	52.2	52.2	53.4	50.2	3,671
September 10, 2025	52.58	52	52	52.75	50	10,440
September 09, 2025	51.07	53	53	53.2	49.1	63,690
September 08, 2025	52.33	52.2	52.2	53.4	49.32	33,525
September 05, 2025	50.46	53	53	53.4	49.1	143,686
September 04, 2025	50.9	52.4	52.4	53.43	50.2	67,858
September 03, 2025	49.64	51.2	51.2	53.6	49.64	63,775
September 02, 2025	50.8	50.4	50.4	51	49.66	52,164
September 01, 2025	51	50.6	50.6	51	49.14	85,467
August 29, 2025	50.23	51	51	51	48.4	105,405
August 28, 2025	51	51.4	51.4	52.6	51	91,995
August 27, 2025	55.8	51	51	55.8	51	19,363
August 26, 2025	53.8	55	55	55	50	216,788
August 22, 2025	52.28	53.6	53.6	53.8	51	22,503
August 21, 2025	50.38	52	52	53.8	50	29,512
August 20, 2025	54	51	51	56.8	51	102,225
August 19, 2025	52.8	54.2	54.2	56	50.6	215,571
August 18, 2025	49.3	51.4	51.4	52.6	49.3	103,110
August 15, 2025	51.2	49.8	49.8	53	49.8	62,775
August 14, 2025	51.2	52	52	54	51.2	382,598
August 13, 2025	50.7	53.8	53.8	55	50.7	390,244
August 12, 2025	48	51.6	51.6	51.6	48	794,959
August 11, 2025	47.1	47.5	47.5	56	46.1	724,054
August 08, 2025	55.8	46	46	55.8	35.8	1.27M
August 07, 2025	59.3	53.8	53.8	64.33	53	775,556
August 06, 2025	95.2	59	59	95.2	57.2	1.83M
August 05, 2025	109.46	106	106	110.03	103	22,215
August 04, 2025	101	110.5	110.5	110.5	101	105,181
August 01, 2025	111	104	104	111	104	55,975
July 31, 2025	111	111	111	111	104.5	30,371
July 30, 2025	117	109	109	117.5	102	151,787
July 29, 2025	118.5	116.5	116.5	118.5	112.5	39,007
July 28, 2025	112.5	118.5	118.5	119.5	112.5	99,125
July 25, 2025	124.5	120	120	124.5	115	145,582
July 24, 2025	120.62	125	125	125	115	262,098
July 23, 2025	114	119	119	125.4	109.5	179,522
July 22, 2025	127	115.5	115.5	135	114.5	205,007
July 21, 2025	107	125	125	147.53	107	496,788
July 18, 2025	101	105.5	105.5	109.92	100.5	126,259
July 17, 2025	103.3	105	105	106	100.5	59,633
July 16, 2025	105	102	102	109.5	101.5	194,663
July 15, 2025	102.5	108	108	109.5	97	450,885
July 14, 2025	97.02	100	100	104.91	96.6	519,481
July 11, 2025	87.8	97	97	97	85.2	170,633
July 10, 2025	83.85	88	88	88	83.4	19,622
July 09, 2025	87.2	88	88	88	81	136,511
July 08, 2025	80.6	86	86	87.6	80.6	52,432
July 07, 2025	87.6	87.8	87.8	87.8	80.2	27,518
July 04, 2025	87.22	87	87	88.8	83.29	98,751

Videndum Plc (VID.L) LSE