Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 696.00 | 700.00 | 690.00 | 696.00 | 139,200.00 | 21,115 |
| 2023-06-30 | 689.00 | 697.00 | 680.00 | 692.00 | 138,400.00 | 85,383 |
| 2023-06-29 | 681.00 | 696.98 | 681.00 | 692.00 | 138,400.00 | 22,241 |
| 2023-06-28 | 691.00 | 700.00 | 679.00 | 689.00 | 137,800.00 | 50,381 |
| 2023-06-27 | 679.00 | 710.00 | 663.00 | 692.00 | 138,400.00 | 42,367 |
| 2023-06-26 | 720.00 | 720.00 | 668.00 | 668.00 | 133,600.00 | 32,085 |
| 2023-06-23 | 738.00 | 743.00 | 715.00 | 718.00 | 143,600.00 | 50,747 |
| 2023-06-22 | 728.00 | 742.00 | 716.03 | 729.00 | 145,800.00 | 49,675 |
| 2023-06-21 | 711.00 | 737.00 | 700.00 | 730.00 | 146,000.00 | 82,240 |
| 2023-06-20 | 692.00 | 750.00 | 692.00 | 723.00 | 144,600.00 | 56,164 |
| 2023-06-19 | 651.00 | 709.00 | 651.00 | 693.00 | 138,600.00 | 98,278 |
| 2023-06-16 | 640.00 | 671.00 | 606.00 | 671.00 | 134,200.00 | 2,351,336 |
| 2023-06-15 | 638.00 | 643.50 | 621.00 | 635.00 | 127,000.00 | 37,427 |
| 2023-06-14 | 644.00 | 652.00 | 622.50 | 626.00 | 125,200.00 | 57,726 |
| 2023-06-13 | 626.00 | 636.00 | 615.00 | 633.00 | 126,600.00 | 41,171 |
| 2023-06-12 | 635.00 | 665.00 | 620.00 | 640.00 | 128,000.00 | 45,208 |
| 2023-06-09 | 687.00 | 742.00 | 612.00 | 662.00 | 132,400.00 | 27,022 |
| 2023-06-08 | 683.00 | 749.00 | 680.00 | 683.00 | 136,600.00 | 20,409 |
| 2023-06-07 | 700.00 | 734.00 | 698.00 | 715.00 | 143,000.00 | 18,601 |
| 2023-06-06 | 700.00 | 714.00 | 651.00 | 700.00 | 140,000.00 | 1,379,433 |
| 2023-06-05 | 698.00 | 714.00 | 672.00 | 680.00 | 136,000.00 | 187,515 |
| 2023-06-02 | 671.00 | 682.24 | 654.00 | 680.00 | 136,000.00 | 80,144 |
| 2023-06-01 | 681.00 | 689.00 | 665.00 | 673.00 | 134,600.00 | 30,584 |
| 2023-05-31 | 653.00 | 677.00 | 649.40 | 677.00 | 135,400.00 | 112,661 |
| 2023-05-30 | 680.00 | 680.00 | 626.00 | 662.00 | 132,400.00 | 324,305 |
| 2023-05-26 | 658.00 | 673.99 | 602.00 | 659.00 | 131,800.00 | 36,126 |
| 2023-05-25 | 691.00 | 706.00 | 673.00 | 675.00 | 135,000.00 | 18,082 |
| 2023-05-24 | 694.00 | 709.00 | 663.10 | 702.00 | 140,400.00 | 19,931 |
| 2023-05-23 | 733.00 | 776.00 | 704.00 | 710.00 | 142,000.00 | 29,589 |
| 2023-05-22 | 746.00 | 759.00 | 720.42 | 722.00 | 144,400.00 | 61,167 |
| 2023-05-19 | 703.00 | 720.00 | 667.00 | 720.00 | 144,000.00 | 63,125 |
| 2023-05-18 | 701.00 | 726.00 | 684.00 | 692.00 | 138,400.00 | 338,199 |
| 2023-05-17 | 706.00 | 753.33 | 706.00 | 720.00 | 144,000.00 | 16,092 |
| 2023-05-16 | 746.00 | 759.00 | 689.00 | 731.00 | 146,200.00 | 24,616 |
| 2023-05-15 | 700.00 | 748.00 | 699.00 | 714.00 | 142,800.00 | 19,491 |
| 2023-05-12 | 721.00 | 731.11 | 704.00 | 722.00 | 144,400.00 | 80,447 |
| 2023-05-11 | 767.00 | 767.00 | 722.00 | 731.00 | 146,200.00 | 17,094 |
| 2023-05-10 | 735.00 | 750.00 | 724.00 | 735.00 | 147,000.00 | 33,891 |
| 2023-05-09 | 769.00 | 794.00 | 729.60 | 742.00 | 148,400.00 | 40,973 |
| 2023-05-05 | 724.00 | 773.00 | 721.70 | 751.00 | 150,200.00 | 50,068 |
| 2023-05-04 | 739.00 | 753.35 | 710.00 | 735.00 | 147,000.00 | 28,656 |
| 2023-05-03 | 714.00 | 725.00 | 690.65 | 725.00 | 145,000.00 | 134,187 |
| 2023-05-02 | 790.00 | 800.00 | 692.00 | 713.00 | 142,600.00 | 85,894 |
| 2023-04-28 | 780.00 | 800.00 | 779.21 | 785.00 | 157,000.00 | 20,061 |
| 2023-04-27 | 798.00 | 808.00 | 777.00 | 788.00 | 157,600.00 | 56,200 |
| 2023-04-26 | 809.00 | 810.00 | 762.00 | 780.00 | 156,000.00 | 190,767 |
| 2023-04-25 | 819.00 | 819.00 | 805.00 | 810.00 | 162,000.00 | 207,064 |
| 2023-04-24 | 845.00 | 845.00 | 798.00 | 811.00 | 162,200.00 | 23,574 |
| 2023-04-21 | 791.00 | 821.00 | 755.73 | 800.00 | 160,000.00 | 38,170 |
| 2023-04-20 | 795.00 | 815.00 | 766.66 | 801.00 | 160,200.00 | 55,619 |
| 2023-04-19 | 825.00 | 873.28 | 814.00 | 835.00 | 162,000.00 | 127,045 |
| 2023-04-18 | 846.00 | 921.00 | 836.82 | 877.00 | 170,148.50 | 225,812 |
| 2023-04-17 | 843.00 | 893.00 | 825.22 | 857.00 | 166,268.26 | 25,980 |
| 2023-04-14 | 832.00 | 857.92 | 811.00 | 845.00 | 163,940.12 | 39,382 |
| 2023-04-13 | 847.00 | 862.00 | 789.00 | 856.00 | 166,074.25 | 25,873 |
| 2023-04-12 | 831.00 | 867.00 | 831.00 | 865.00 | 167,820.36 | 21,474 |
| 2023-04-11 | 847.00 | 876.46 | 805.34 | 856.00 | 166,074.25 | 17,279 |
| 2023-04-06 | 847.00 | 853.14 | 814.00 | 850.00 | 164,910.18 | 28,265 |
| 2023-04-05 | 867.00 | 870.12 | 817.00 | 835.00 | 162,000.00 | 42,100 |
| 2023-04-04 | 895.00 | 897.00 | 859.00 | 866.00 | 168,014.37 | 18,255 |
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.