Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 343.00 | 359.50 | 343.00 | 350.00 | 70,000.00 | 104,383 |
| 2023-12-18 | 340.00 | 359.50 | 340.00 | 347.00 | 69,400.00 | 140,383 |
| 2023-12-15 | 335.00 | 360.00 | 335.00 | 349.00 | 69,800.00 | 322,338 |
| 2023-12-14 | 340.50 | 353.60 | 338.00 | 348.00 | 69,600.00 | 104,135 |
| 2023-12-13 | 340.00 | 359.50 | 337.50 | 352.00 | 70,400.00 | 62,096 |
| 2023-12-12 | 335.00 | 344.50 | 335.00 | 344.00 | 68,800.00 | 230,255 |
| 2023-12-11 | 344.50 | 345.00 | 334.00 | 337.00 | 67,400.00 | 167,017 |
| 2023-12-08 | 318.50 | 342.70 | 318.50 | 337.50 | 67,500.00 | 923,690 |
| 2023-12-07 | 310.00 | 324.50 | 310.00 | 322.00 | 64,400.00 | 257,107 |
| 2023-12-06 | 329.50 | 329.50 | 315.00 | 320.00 | 64,000.00 | 81,304 |
| 2023-12-05 | 325.00 | 325.00 | 315.50 | 321.50 | 64,300.00 | 91,738 |
| 2023-12-04 | 320.00 | 329.00 | 308.00 | 324.00 | 64,800.00 | 96,728 |
| 2023-12-01 | 320.00 | 329.50 | 317.31 | 325.00 | 65,000.00 | 1,294,522 |
| 2023-11-30 | 325.00 | 325.00 | 310.54 | 320.00 | 64,000.00 | 2,320,975 |
| 2023-11-29 | 331.50 | 331.50 | 322.00 | 326.00 | 65,200.00 | 299,096 |
| 2023-11-28 | 330.00 | 332.00 | 325.29 | 329.50 | 65,900.00 | 811,621 |
| 2023-11-27 | 330.00 | 338.50 | 322.34 | 332.50 | 66,500.00 | 95,333 |
| 2023-11-24 | 331.50 | 339.50 | 324.00 | 333.50 | 66,700.00 | 148,283 |
| 2023-11-23 | 331.50 | 339.50 | 320.00 | 336.00 | 67,200.00 | 346,006 |
| 2023-11-22 | 349.50 | 349.50 | 328.50 | 331.00 | 66,200.00 | 272,668 |
| 2023-11-21 | 285.00 | 341.00 | 285.00 | 341.00 | 68,200.00 | 1,133,063 |
| 2023-11-20 | 280.50 | 284.00 | 271.50 | 276.00 | 55,200.00 | 70,699 |
| 2023-11-17 | 289.50 | 289.50 | 270.50 | 278.00 | 55,600.00 | 102,894 |
| 2023-11-16 | 290.00 | 295.00 | 273.50 | 275.50 | 55,100.00 | 126,149 |
| 2023-11-15 | 277.50 | 290.00 | 270.00 | 290.00 | 58,000.00 | 127,340 |
| 2023-11-14 | 309.50 | 310.00 | 266.00 | 279.00 | 55,800.00 | 174,128 |
| 2023-11-13 | 310.50 | 315.00 | 295.50 | 295.50 | 59,100.00 | 123,830 |
| 2023-11-10 | 331.00 | 335.00 | 311.02 | 312.00 | 62,400.00 | 43,908 |
| 2023-11-09 | 314.00 | 355.08 | 307.25 | 316.00 | 63,200.00 | 661,579 |
| 2023-11-08 | 314.50 | 314.50 | 299.50 | 299.50 | 59,900.00 | 111,353 |
| 2023-11-07 | 307.50 | 311.00 | 306.50 | 307.50 | 61,500.00 | 18,630 |
| 2023-11-06 | 308.50 | 315.88 | 301.50 | 308.00 | 61,600.00 | 38,519 |
| 2023-11-03 | 305.00 | 317.50 | 305.00 | 308.50 | 61,700.00 | 109,378 |
| 2023-11-02 | 311.50 | 314.00 | 306.00 | 306.00 | 61,200.00 | 423,075 |
| 2023-11-01 | 315.00 | 319.50 | 303.50 | 304.00 | 60,800.00 | 12,414 |
| 2023-10-31 | 310.50 | 319.50 | 305.00 | 309.00 | 61,800.00 | 172,570 |
| 2023-10-30 | 315.00 | 323.00 | 303.01 | 304.00 | 60,800.00 | 86,663 |
| 2023-10-27 | 320.00 | 320.00 | 310.00 | 315.50 | 63,100.00 | 29,283 |
| 2023-10-26 | 318.00 | 319.50 | 307.06 | 316.00 | 63,200.00 | 27,080 |
| 2023-10-25 | 318.00 | 325.00 | 314.50 | 324.00 | 64,800.00 | 45,159 |
| 2023-10-24 | 308.00 | 318.00 | 304.90 | 318.00 | 63,600.00 | 57,019 |
| 2023-10-23 | 313.00 | 318.00 | 302.50 | 308.00 | 61,600.00 | 192,462 |
| 2023-10-20 | 329.50 | 332.00 | 310.00 | 315.50 | 63,100.00 | 160,419 |
| 2023-10-19 | 329.50 | 336.00 | 325.02 | 331.00 | 66,200.00 | 61,509 |
| 2023-10-18 | 336.00 | 337.20 | 329.00 | 333.00 | 66,600.00 | 32,820 |
| 2023-10-17 | 322.00 | 332.50 | 321.56 | 332.50 | 66,500.00 | 50,263 |
| 2023-10-16 | 329.50 | 339.00 | 321.91 | 330.00 | 66,000.00 | 573,475 |
| 2023-10-13 | 322.00 | 332.00 | 322.00 | 330.50 | 66,100.00 | 72,109 |
| 2023-10-12 | 332.50 | 344.50 | 318.00 | 330.50 | 66,100.00 | 523,094 |
| 2023-10-11 | 330.00 | 346.00 | 323.74 | 343.50 | 68,700.00 | 98,318 |
| 2023-10-10 | 324.50 | 331.50 | 315.51 | 331.50 | 66,300.00 | 81,771 |
| 2023-10-09 | 325.00 | 333.00 | 315.89 | 321.00 | 64,200.00 | 109,282 |
| 2023-10-06 | 316.50 | 330.00 | 311.00 | 325.00 | 65,000.00 | 99,551 |
| 2023-10-05 | 301.00 | 325.03 | 301.00 | 318.50 | 63,700.00 | 196,450 |
| 2023-10-04 | 330.50 | 339.00 | 300.50 | 306.00 | 61,200.00 | 179,470 |
| 2023-10-03 | 378.00 | 380.50 | 315.50 | 324.00 | 64,800.00 | 162,302 |
| 2023-10-02 | 323.50 | 430.50 | 316.00 | 365.00 | 73,000.00 | 170,631 |
| 2023-09-29 | 292.50 | 338.50 | 291.55 | 329.50 | 65,900.00 | 579,675 |
| 2023-09-28 | 320.00 | 331.26 | 298.44 | 299.50 | 59,900.00 | 265,903 |
| 2023-09-27 | 370.00 | 374.50 | 320.50 | 329.00 | 65,800.00 | 325,431 |
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.