Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 220.00 | 232.30 | 220.00 | 227.50 | 227.50 | 3,007 |
| 2026-10-22 | 220.00 | 231.25 | 220.00 | 230.00 | 230.00 | 13,641 |
| 2026-10-21 | 221.00 | 231.50 | 220.00 | 225.00 | 225.00 | 154,523 |
| 2026-10-20 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 2,154 |
| 2026-10-19 | 232.00 | 232.00 | 220.00 | 230.00 | 230.00 | 4,070 |
| 2026-10-16 | 240.00 | 240.00 | 225.00 | 230.00 | 230.00 | 26,048 |
| 2026-10-15 | 220.00 | 240.00 | 220.00 | 231.00 | 231.00 | 1,787 |
| 2026-10-14 | 240.00 | 240.00 | 220.00 | 225.00 | 225.00 | 5,444 |
| 2026-10-13 | 230.00 | 240.00 | 225.00 | 225.00 | 225.00 | 18,939 |
| 2026-10-12 | 245.00 | 245.00 | 230.00 | 230.00 | 230.00 | 4,277 |
| 2026-10-09 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 12,095 |
| 2026-10-08 | 235.00 | 255.00 | 235.00 | 240.00 | 240.00 | 6,720 |
| 2026-10-07 | 240.00 | 244.00 | 235.00 | 235.00 | 235.00 | 1,385 |
| 2026-10-06 | 245.00 | 250.10 | 242.50 | 242.50 | 242.50 | 24,805 |
| 2026-10-05 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | 6,239 |
| 2026-10-02 | 260.00 | 260.00 | 248.00 | 254.00 | 254.00 | 2,742 |
| 2026-10-01 | 250.00 | 257.00 | 249.00 | 249.00 | 249.00 | 9,001 |
| 2026-09-30 | 255.00 | 255.00 | 246.00 | 255.00 | 255.00 | 25,246 |
| 2026-09-29 | 248.00 | 260.00 | 248.00 | 255.00 | 255.00 | 13,901 |
| 2026-09-28 | 240.00 | 260.00 | 225.00 | 255.00 | 255.00 | 73,878 |
| 2026-09-25 | 225.00 | 234.00 | 225.00 | 234.00 | 234.00 | 12,821 |
| 2026-09-24 | 215.00 | 232.00 | 215.00 | 232.00 | 232.00 | 15,072 |
| 2026-09-23 | 195.00 | 220.36 | 195.00 | 216.00 | 216.00 | 35,054 |
| 2026-09-22 | 200.00 | 212.00 | 191.50 | 191.50 | 191.50 | 7,275 |
| 2026-09-21 | 205.00 | 214.00 | 191.00 | 207.00 | 207.00 | 40,936 |
| 2026-09-18 | 216.00 | 224.00 | 206.00 | 206.00 | 206.00 | 11,234 |
| 2026-09-17 | 200.00 | 216.00 | 200.00 | 216.00 | 216.00 | 17,937 |
| 2026-09-16 | 215.00 | 215.00 | 200.00 | 206.00 | 206.00 | 268,708 |
| 2026-09-15 | 202.00 | 208.50 | 202.00 | 208.50 | 208.50 | 175 |
| 2026-09-14 | 210.00 | 215.00 | 200.00 | 207.00 | 207.00 | 39,636 |
| 2026-09-11 | 212.00 | 218.00 | 199.50 | 206.00 | 206.00 | 11,518 |
| 2026-09-10 | 215.00 | 220.00 | 212.00 | 212.00 | 212.00 | 125,923 |
| 2026-09-09 | 216.40 | 220.00 | 215.00 | 217.50 | 217.50 | 431 |
| 2026-09-08 | 215.00 | 220.00 | 215.00 | 217.50 | 217.50 | 30 |
| 2026-09-07 | 225.00 | 225.00 | 215.00 | 217.50 | 217.50 | 2,992 |
| 2026-09-04 | 225.00 | 225.00 | 210.00 | 220.00 | 220.00 | 9,730 |
| 2026-09-03 | 215.00 | 225.00 | 210.00 | 216.00 | 216.00 | 10,327 |
| 2026-09-02 | 214.00 | 221.00 | 209.75 | 221.00 | 221.00 | 34,400 |
| 2026-09-01 | 245.00 | 251.75 | 204.00 | 204.00 | 204.00 | 39,219 |
| 2026-08-28 | 240.00 | 265.00 | 239.00 | 245.00 | 245.00 | 56,694 |
| 2026-08-27 | 240.00 | 250.00 | 220.00 | 248.50 | 248.50 | 86,976 |
| 2026-08-26 | 220.00 | 231.00 | 212.00 | 222.00 | 222.00 | 40,471 |
| 2026-08-25 | 236.00 | 236.00 | 220.00 | 220.00 | 220.00 | 29,546 |
| 2026-08-24 | 215.00 | 230.00 | 215.00 | 225.00 | 225.00 | 41,761 |
| 2026-08-21 | 230.00 | 230.00 | 214.00 | 214.00 | 214.00 | 3,696 |
| 2026-08-20 | 230.00 | 230.00 | 220.00 | 224.00 | 224.00 | 7,550 |
| 2026-08-19 | 245.00 | 245.00 | 224.00 | 224.00 | 224.00 | 9,717 |
| 2026-08-18 | 242.00 | 245.00 | 225.00 | 235.00 | 235.00 | 11,572 |
| 2026-08-17 | 243.00 | 243.00 | 225.00 | 234.00 | 234.00 | 1,253 |
| 2026-08-14 | 230.00 | 245.00 | 215.00 | 232.00 | 232.00 | 35,598 |
| 2026-08-13 | 215.00 | 234.00 | 205.00 | 220.00 | 220.00 | 17,002 |
| 2026-08-12 | 214.00 | 218.98 | 205.00 | 211.50 | 211.50 | 33,664 |
| 2026-08-11 | 218.00 | 229.00 | 214.50 | 214.50 | 214.50 | 63,141 |
| 2026-08-10 | 240.00 | 240.00 | 219.90 | 224.50 | 224.50 | 66,809 |
| 2026-08-07 | 235.00 | 240.00 | 227.80 | 230.00 | 230.00 | 89,828 |
| 2026-08-06 | 250.00 | 250.00 | 234.00 | 237.00 | 237.00 | 37,497 |
| 2026-08-05 | 248.00 | 252.00 | 229.00 | 246.00 | 246.00 | 736,209 |
| 2026-08-04 | 236.00 | 250.00 | 236.00 | 237.00 | 237.00 | 9,739 |
| 2026-08-03 | 238.00 | 255.00 | 238.00 | 245.50 | 245.50 | 4,778 |
| 2026-07-31 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 237,196 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-20 | 0.2500 GBX |
| 2022-09-22 | 0.1500 GBX |
| 2022-04-21 | 0.2400 GBX |
| 2021-09-23 | 0.1100 GBX |
| 2021-04-22 | 0.0450 GBX |
| 2019-09-19 | 0.1230 GBX |
| 2019-04-18 | 0.2550 GBX |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.