Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 327.00 | 336.00 | 322.15 | 325.00 | 65,000.00 | 26,702 |
| 2024-06-12 | 334.00 | 336.50 | 327.00 | 327.50 | 65,500.00 | 79,095 |
| 2024-06-11 | 332.50 | 334.00 | 321.50 | 328.00 | 65,600.00 | 72,070 |
| 2024-06-10 | 315.00 | 334.00 | 315.00 | 323.00 | 64,600.00 | 10,683 |
| 2024-06-07 | 300.00 | 321.20 | 293.00 | 316.00 | 63,200.00 | 22,008 |
| 2024-06-06 | 318.00 | 325.00 | 305.50 | 305.50 | 61,100.00 | 26,593 |
| 2024-06-05 | 319.00 | 322.52 | 309.00 | 309.00 | 61,800.00 | 163,736 |
| 2024-06-04 | 288.50 | 322.00 | 288.50 | 322.00 | 64,400.00 | 20,748 |
| 2024-06-03 | 293.50 | 305.50 | 293.50 | 303.00 | 60,600.00 | 34,750 |
| 2024-05-31 | 291.50 | 297.50 | 284.00 | 287.50 | 57,500.00 | 65,039 |
| 2024-05-30 | 302.50 | 302.50 | 286.00 | 286.00 | 57,200.00 | 46,160 |
| 2024-05-29 | 302.00 | 310.50 | 296.00 | 296.50 | 59,300.00 | 20,283 |
| 2024-05-28 | 302.00 | 319.00 | 302.00 | 303.50 | 60,700.00 | 70,669 |
| 2024-05-24 | 294.50 | 303.00 | 291.70 | 303.00 | 60,600.00 | 18,994 |
| 2024-05-23 | 294.50 | 294.50 | 287.71 | 294.50 | 58,900.00 | 37,898 |
| 2024-05-22 | 277.50 | 295.00 | 277.50 | 293.00 | 58,600.00 | 97,816 |
| 2024-05-21 | 275.00 | 294.50 | 275.00 | 290.00 | 58,000.00 | 246,919 |
| 2024-05-20 | 275.00 | 289.50 | 275.00 | 289.50 | 57,900.00 | 13,286 |
| 2024-05-17 | 275.00 | 294.50 | 275.00 | 281.50 | 56,300.00 | 465,358 |
| 2024-05-16 | 275.00 | 294.50 | 275.00 | 279.50 | 55,900.00 | 24,073 |
| 2024-05-15 | 276.00 | 292.65 | 276.00 | 278.00 | 55,600.00 | 22,037 |
| 2024-05-14 | 280.50 | 284.46 | 275.00 | 276.00 | 55,200.00 | 277,328 |
| 2024-05-13 | 275.50 | 294.00 | 275.50 | 280.00 | 56,000.00 | 63,298 |
| 2024-05-10 | 275.50 | 288.50 | 274.10 | 283.50 | 56,700.00 | 71,643 |
| 2024-05-09 | 277.50 | 289.50 | 271.00 | 280.00 | 56,000.00 | 43,530 |
| 2024-05-08 | 281.50 | 290.00 | 273.00 | 280.00 | 56,000.00 | 27,051 |
| 2024-05-07 | 275.50 | 290.00 | 272.50 | 275.00 | 55,000.00 | 102,557 |
| 2024-05-03 | 278.00 | 281.50 | 272.84 | 281.50 | 56,300.00 | 21,194 |
| 2024-05-02 | 290.00 | 290.00 | 271.77 | 285.00 | 57,000.00 | 485,753 |
| 2024-05-01 | 289.50 | 289.50 | 276.00 | 282.00 | 56,400.00 | 10,387 |
| 2024-04-30 | 282.00 | 282.00 | 272.82 | 275.00 | 55,000.00 | 19,940 |
| 2024-04-29 | 285.00 | 285.00 | 279.00 | 282.50 | 56,500.00 | 14,187 |
| 2024-04-26 | 270.50 | 285.00 | 270.50 | 280.00 | 56,000.00 | 530,948 |
| 2024-04-25 | 275.00 | 278.00 | 274.75 | 275.00 | 55,000.00 | 65,493 |
| 2024-04-24 | 273.50 | 278.00 | 272.00 | 277.00 | 55,400.00 | 34,846 |
| 2024-04-23 | 260.00 | 281.90 | 260.00 | 278.00 | 55,600.00 | 287,604 |
| 2024-04-22 | 280.00 | 291.00 | 278.38 | 284.00 | 56,800.00 | 26,861 |
| 2024-04-19 | 277.50 | 294.50 | 275.00 | 280.00 | 56,000.00 | 20,572 |
| 2024-04-18 | 294.50 | 294.50 | 277.00 | 280.00 | 56,000.00 | 20,268 |
| 2024-04-17 | 286.00 | 286.45 | 279.25 | 281.00 | 56,200.00 | 33,576 |
| 2024-04-16 | 290.00 | 290.00 | 280.00 | 286.00 | 57,200.00 | 24,050 |
| 2024-04-15 | 290.50 | 294.00 | 284.00 | 291.00 | 58,200.00 | 15,206 |
| 2024-04-12 | 292.00 | 292.00 | 282.50 | 289.50 | 57,900.00 | 34,874 |
| 2024-04-11 | 288.00 | 289.93 | 281.08 | 288.00 | 57,600.00 | 7,484 |
| 2024-04-10 | 293.50 | 294.00 | 286.00 | 286.00 | 57,200.00 | 334,207 |
| 2024-04-09 | 292.00 | 292.50 | 284.50 | 291.50 | 58,300.00 | 25,410 |
| 2024-04-08 | 294.50 | 294.50 | 284.50 | 291.50 | 58,300.00 | 17,784 |
| 2024-04-05 | 300.00 | 306.90 | 295.00 | 295.00 | 59,000.00 | 36,773 |
| 2024-04-04 | 299.50 | 308.00 | 297.00 | 308.00 | 61,600.00 | 71,126 |
| 2024-04-03 | 296.50 | 299.00 | 292.50 | 296.00 | 59,200.00 | 45,441 |
| 2024-04-02 | 282.50 | 297.00 | 281.95 | 291.50 | 58,300.00 | 227,964 |
| 2024-03-28 | 289.00 | 289.00 | 285.36 | 289.00 | 57,800.00 | 36,032 |
| 2024-03-27 | 285.00 | 290.00 | 283.50 | 287.00 | 57,400.00 | 75,783 |
| 2024-03-26 | 274.50 | 289.21 | 270.50 | 288.50 | 57,700.00 | 67,266 |
| 2024-03-25 | 273.00 | 279.50 | 268.00 | 275.00 | 55,000.00 | 26,919 |
| 2024-03-22 | 270.00 | 273.00 | 268.80 | 273.00 | 54,600.00 | 20,370 |
| 2024-03-21 | 271.00 | 278.50 | 269.00 | 273.00 | 54,600.00 | 14,732 |
| 2024-03-20 | 268.00 | 277.00 | 268.00 | 270.00 | 54,000.00 | 119,708 |
| 2024-03-19 | 275.00 | 278.80 | 262.50 | 272.00 | 54,400.00 | 71,237 |
| 2024-03-18 | 290.00 | 291.43 | 280.00 | 280.00 | 56,000.00 | 29,454 |
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.