Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 440.00 | 469.50 | 338.00 | 347.00 | 69,400.00 | 1,518,087 |
| 2023-09-25 | 539.00 | 620.00 | 528.00 | 550.00 | 110,000.00 | 212,044 |
| 2023-09-22 | 525.00 | 543.00 | 517.00 | 518.00 | 103,600.00 | 43,480 |
| 2023-09-21 | 544.00 | 544.00 | 502.63 | 533.00 | 106,600.00 | 27,604 |
| 2023-09-20 | 535.00 | 535.00 | 498.00 | 514.00 | 102,800.00 | 18,459 |
| 2023-09-19 | 527.00 | 542.00 | 503.00 | 510.00 | 102,000.00 | 28,769 |
| 2023-09-18 | 502.00 | 544.00 | 498.00 | 515.00 | 103,000.00 | 13,288 |
| 2023-09-15 | 532.00 | 543.00 | 501.00 | 532.00 | 106,400.00 | 56,053 |
| 2023-09-14 | 514.00 | 539.00 | 512.00 | 533.00 | 106,600.00 | 17,966 |
| 2023-09-13 | 495.50 | 516.00 | 489.80 | 510.00 | 102,000.00 | 25,177 |
| 2023-09-12 | 490.00 | 512.00 | 469.50 | 503.00 | 100,600.00 | 61,794 |
| 2023-09-11 | 507.00 | 526.65 | 493.50 | 500.00 | 100,000.00 | 560,892 |
| 2023-09-08 | 520.00 | 548.00 | 505.00 | 517.00 | 103,400.00 | 27,305 |
| 2023-09-07 | 532.00 | 539.00 | 485.50 | 515.00 | 103,000.00 | 34,410 |
| 2023-09-06 | 569.00 | 580.00 | 539.00 | 541.00 | 108,200.00 | 70,683 |
| 2023-09-05 | 554.00 | 567.40 | 539.00 | 560.00 | 112,000.00 | 24,755 |
| 2023-09-04 | 542.00 | 560.00 | 530.00 | 530.00 | 106,000.00 | 22,046 |
| 2023-09-01 | 516.00 | 539.00 | 511.65 | 524.00 | 104,800.00 | 21,018 |
| 2023-08-31 | 529.00 | 539.00 | 515.00 | 519.00 | 103,800.00 | 37,889 |
| 2023-08-30 | 506.00 | 534.68 | 502.00 | 532.00 | 106,400.00 | 2,528,367 |
| 2023-08-29 | 531.00 | 544.00 | 497.00 | 509.00 | 101,800.00 | 37,625 |
| 2023-08-25 | 523.00 | 527.00 | 518.00 | 518.00 | 103,600.00 | 12,371 |
| 2023-08-24 | 531.00 | 540.00 | 525.00 | 525.00 | 105,000.00 | 17,435 |
| 2023-08-23 | 508.00 | 534.00 | 500.85 | 526.00 | 105,200.00 | 358,995 |
| 2023-08-22 | 552.00 | 552.00 | 504.43 | 516.00 | 103,200.00 | 32,712 |
| 2023-08-21 | 520.00 | 535.00 | 519.00 | 521.00 | 104,200.00 | 17,628 |
| 2023-08-18 | 532.00 | 535.00 | 505.00 | 530.00 | 106,000.00 | 30,629 |
| 2023-08-17 | 535.00 | 546.00 | 520.00 | 535.00 | 107,000.00 | 76,141 |
| 2023-08-16 | 557.00 | 569.00 | 528.50 | 532.00 | 106,400.00 | 15,803 |
| 2023-08-15 | 531.00 | 562.00 | 521.17 | 527.00 | 105,400.00 | 22,520 |
| 2023-08-14 | 540.00 | 559.00 | 530.00 | 536.00 | 107,200.00 | 82,563 |
| 2023-08-11 | 548.00 | 555.50 | 540.00 | 548.00 | 109,600.00 | 6,241 |
| 2023-08-10 | 541.00 | 559.00 | 535.00 | 545.00 | 109,000.00 | 19,039 |
| 2023-08-09 | 525.00 | 559.00 | 519.78 | 544.00 | 108,800.00 | 363,274 |
| 2023-08-08 | 550.00 | 571.00 | 525.00 | 525.00 | 105,000.00 | 742,903 |
| 2023-08-07 | 569.00 | 577.00 | 545.00 | 556.00 | 111,200.00 | 55,870 |
| 2023-08-04 | 559.00 | 566.50 | 547.44 | 556.00 | 111,200.00 | 32,048 |
| 2023-08-03 | 574.00 | 574.00 | 528.00 | 551.00 | 110,200.00 | 89,358 |
| 2023-08-02 | 598.00 | 602.00 | 583.00 | 594.00 | 118,800.00 | 23,039 |
| 2023-08-01 | 599.00 | 606.15 | 593.55 | 600.00 | 120,000.00 | 21,193 |
| 2023-07-31 | 601.00 | 602.00 | 599.00 | 600.00 | 120,000.00 | 29,969 |
| 2023-07-28 | 604.00 | 612.00 | 594.50 | 600.00 | 120,000.00 | 48,186 |
| 2023-07-27 | 602.00 | 602.00 | 593.73 | 600.00 | 120,000.00 | 46,781 |
| 2023-07-26 | 599.00 | 600.00 | 596.39 | 599.00 | 119,800.00 | 47,295 |
| 2023-07-25 | 593.00 | 603.00 | 588.00 | 600.00 | 120,000.00 | 425,004 |
| 2023-07-24 | 600.00 | 605.00 | 597.00 | 600.00 | 120,000.00 | 22,014 |
| 2023-07-21 | 597.00 | 602.00 | 596.00 | 600.00 | 120,000.00 | 46,408 |
| 2023-07-20 | 605.00 | 605.00 | 596.00 | 600.00 | 120,000.00 | 69,776 |
| 2023-07-19 | 600.00 | 605.00 | 597.00 | 600.00 | 120,000.00 | 303,385 |
| 2023-07-18 | 605.00 | 605.00 | 598.00 | 600.00 | 120,000.00 | 356,825 |
| 2023-07-17 | 589.00 | 638.00 | 589.00 | 600.00 | 120,000.00 | 265,319 |
| 2023-07-14 | 599.00 | 615.00 | 585.00 | 597.00 | 119,400.00 | 52,469 |
| 2023-07-13 | 610.00 | 616.00 | 595.00 | 612.00 | 122,400.00 | 36,625 |
| 2023-07-12 | 600.00 | 617.00 | 591.00 | 610.00 | 122,000.00 | 30,474 |
| 2023-07-11 | 620.00 | 626.00 | 613.00 | 615.00 | 123,000.00 | 16,595 |
| 2023-07-10 | 630.00 | 630.00 | 600.00 | 611.00 | 122,200.00 | 1,312,385 |
| 2023-07-07 | 617.00 | 662.31 | 611.00 | 620.00 | 124,000.00 | 52,529 |
| 2023-07-06 | 648.00 | 679.25 | 632.00 | 641.00 | 128,200.00 | 19,464 |
| 2023-07-05 | 687.00 | 695.70 | 666.00 | 680.00 | 136,000.00 | 141,977 |
| 2023-07-04 | 680.00 | 695.00 | 644.00 | 695.00 | 139,000.00 | 49,129 |
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.