Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 315.50 | 319.50 | 311.32 | 319.50 | 63,900.00 | 27,524 |
| 2024-09-05 | 336.00 | 336.00 | 310.50 | 318.00 | 63,600.00 | 121,496 |
| 2024-09-04 | 331.00 | 338.50 | 330.50 | 336.00 | 67,200.00 | 11,629 |
| 2024-09-03 | 330.50 | 340.50 | 330.50 | 330.50 | 66,100.00 | 577,080 |
| 2024-09-02 | 330.00 | 341.50 | 330.00 | 340.00 | 68,000.00 | 20,633 |
| 2024-08-30 | 341.50 | 342.00 | 334.00 | 342.00 | 68,400.00 | 45,910 |
| 2024-08-29 | 341.50 | 341.50 | 335.00 | 340.00 | 68,000.00 | 48,299 |
| 2024-08-28 | 342.00 | 342.00 | 333.35 | 340.00 | 68,000.00 | 29,723 |
| 2024-08-27 | 342.00 | 342.00 | 330.50 | 340.00 | 68,000.00 | 16,892 |
| 2024-08-23 | 338.00 | 342.00 | 335.50 | 337.50 | 67,500.00 | 16,814 |
| 2024-08-22 | 340.00 | 349.50 | 338.00 | 338.00 | 67,600.00 | 309,467 |
| 2024-08-21 | 340.00 | 344.20 | 333.96 | 337.50 | 67,500.00 | 308,341 |
| 2024-08-20 | 345.00 | 345.00 | 340.00 | 343.00 | 68,600.00 | 473,361 |
| 2024-08-19 | 342.00 | 348.00 | 340.50 | 343.00 | 68,600.00 | 41,934 |
| 2024-08-16 | 340.00 | 351.00 | 340.00 | 343.50 | 68,700.00 | 9,921 |
| 2024-08-15 | 351.00 | 356.00 | 340.00 | 340.00 | 68,000.00 | 44,223 |
| 2024-08-14 | 352.50 | 357.50 | 350.00 | 350.00 | 70,000.00 | 13,625 |
| 2024-08-13 | 353.50 | 362.50 | 347.50 | 350.50 | 70,100.00 | 40,850 |
| 2024-08-12 | 351.50 | 359.00 | 335.75 | 353.50 | 70,700.00 | 42,156 |
| 2024-08-09 | 345.00 | 352.00 | 342.00 | 350.00 | 70,000.00 | 165,290 |
| 2024-08-08 | 344.50 | 346.00 | 330.27 | 345.00 | 69,000.00 | 18,411 |
| 2024-08-07 | 329.00 | 343.00 | 329.00 | 343.00 | 68,600.00 | 11,839 |
| 2024-08-06 | 323.50 | 342.00 | 323.50 | 327.00 | 65,400.00 | 43,585 |
| 2024-08-05 | 321.50 | 326.00 | 316.50 | 326.00 | 65,200.00 | 362,943 |
| 2024-08-02 | 322.50 | 324.00 | 316.00 | 322.00 | 64,400.00 | 26,353 |
| 2024-08-01 | 322.00 | 324.00 | 312.50 | 322.50 | 64,500.00 | 255,363 |
| 2024-07-31 | 306.00 | 323.00 | 306.00 | 323.00 | 64,600.00 | 849,056 |
| 2024-07-30 | 312.00 | 321.50 | 304.00 | 321.50 | 64,300.00 | 16,757 |
| 2024-07-29 | 306.50 | 317.50 | 305.83 | 316.00 | 63,200.00 | 14,626 |
| 2024-07-26 | 307.00 | 314.00 | 307.00 | 314.00 | 62,800.00 | 17,719 |
| 2024-07-25 | 306.50 | 306.50 | 300.50 | 302.00 | 60,400.00 | 46,585 |
| 2024-07-24 | 300.50 | 305.00 | 299.50 | 305.00 | 61,000.00 | 8,396 |
| 2024-07-23 | 307.00 | 307.00 | 300.50 | 302.50 | 60,500.00 | 19,383 |
| 2024-07-22 | 303.00 | 307.00 | 285.50 | 307.00 | 61,400.00 | 23,736 |
| 2024-07-19 | 299.00 | 306.50 | 299.00 | 303.50 | 60,700.00 | 216,771 |
| 2024-07-18 | 285.00 | 303.00 | 285.00 | 299.00 | 59,800.00 | 44,587 |
| 2024-07-17 | 300.00 | 300.00 | 290.50 | 297.00 | 59,400.00 | 73,576 |
| 2024-07-16 | 295.00 | 296.00 | 288.50 | 291.50 | 58,300.00 | 99,697 |
| 2024-07-15 | 295.00 | 295.00 | 288.50 | 295.00 | 59,000.00 | 14,373 |
| 2024-07-12 | 282.50 | 294.50 | 282.00 | 294.00 | 58,800.00 | 61,160 |
| 2024-07-11 | 270.00 | 286.50 | 262.50 | 286.50 | 57,300.00 | 48,426 |
| 2024-07-10 | 283.50 | 283.50 | 273.50 | 273.50 | 54,700.00 | 15,657 |
| 2024-07-09 | 287.50 | 287.50 | 274.50 | 274.50 | 54,900.00 | 10,142 |
| 2024-07-08 | 280.00 | 290.00 | 277.00 | 285.00 | 57,000.00 | 65,400 |
| 2024-07-05 | 290.00 | 294.00 | 272.50 | 272.50 | 54,500.00 | 17,461 |
| 2024-07-04 | 283.50 | 294.00 | 280.00 | 290.00 | 58,000.00 | 40,920 |
| 2024-07-03 | 285.00 | 295.50 | 284.00 | 284.00 | 56,800.00 | 27,760 |
| 2024-07-02 | 282.00 | 296.50 | 282.00 | 288.00 | 57,600.00 | 8,450 |
| 2024-07-01 | 287.50 | 296.50 | 282.40 | 282.50 | 56,500.00 | 188,250 |
| 2024-06-28 | 296.50 | 296.50 | 287.00 | 287.00 | 57,400.00 | 24,895 |
| 2024-06-27 | 296.50 | 296.50 | 285.00 | 285.00 | 57,000.00 | 15,185 |
| 2024-06-26 | 291.50 | 296.50 | 286.67 | 291.00 | 58,200.00 | 73,809 |
| 2024-06-25 | 300.00 | 305.00 | 292.50 | 296.00 | 59,200.00 | 461,942 |
| 2024-06-24 | 300.00 | 307.00 | 285.50 | 298.00 | 59,600.00 | 132,039 |
| 2024-06-21 | 302.00 | 319.50 | 287.00 | 291.00 | 58,200.00 | 238,451 |
| 2024-06-20 | 315.50 | 329.50 | 302.05 | 309.50 | 61,900.00 | 50,842 |
| 2024-06-19 | 334.00 | 336.50 | 315.00 | 315.00 | 63,000.00 | 14,582 |
| 2024-06-18 | 321.00 | 334.11 | 317.84 | 318.00 | 63,600.00 | 153,304 |
| 2024-06-17 | 324.50 | 340.00 | 319.55 | 324.00 | 64,800.00 | 192,682 |
| 2024-06-14 | 322.50 | 340.00 | 322.50 | 331.00 | 66,200.00 | 13,313 |
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.