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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	38.3	39.5	39.5	42	35.3	269,935
November 06, 2025	37.4	36	36	38.1	36	107,959
November 05, 2025	38	36	36	38.7	35.02	356,154
November 04, 2025	38	38.6	38.6	40.9	38	215,297
November 03, 2025	43.3	38.8	38.8	43.3	38.5	72,472
October 31, 2025	40.82	40	40	42.11	40	134,244
October 30, 2025	41	40.6	40.6	44.4	38.1	404,370
October 29, 2025	42	42.5	42.5	45.8	41.2	306,685
October 28, 2025	44.2	42.2	42.2	44.78	42.1	226,788
October 27, 2025	41	44.2	44.2	44.9	39.1	376,933
October 24, 2025	42	39	39	42.6	39	136,719
October 23, 2025	41	42	42	42	40.21	98,503
October 22, 2025	43.8	41	41	44.9	41	62,539
October 21, 2025	44.26	44	44	44.5	42.1	202,299
October 20, 2025	44.25	43.5	43.5	44.9	42	170,547
October 17, 2025	44	44	44	47.4	42.6	544,537
October 16, 2025	41.2	44	44	51.4	40.35	2.73M
October 15, 2025	36.67	37	37	39.9	34.48	348,805
October 14, 2025	39.15	39.5	39.5	40.9	36.6	84,556
October 13, 2025	44	40	40	44	39	59,188
October 10, 2025	43.25	41.6	41.6	44.9	40.28	154,399
October 09, 2025	44.9	45	45	45	42.7	32,376
October 08, 2025	45	44.7	44.7	46.6	43.27	151,642
October 07, 2025	49.9	47	47	49.9	46	69,560
October 06, 2025	46.47	50	50	50	46	62,243
October 03, 2025	48.95	47.7	47.7	49.9	47	27,874
October 02, 2025	50	48.95	48.95	50	46.18	67,705
October 01, 2025	49.9	50	50	50	46	29,482
September 30, 2025	49.5	46.7	46.7	49.9	46	12,436
September 29, 2025	50.8	47	47	50.8	46.43	421,721
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

Videndum Plc (VID.L) LSE