Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 862.00 | 889.00 | 859.10 | 881.00 | 170,924.55 | 49,943 |
| 2023-03-31 | 895.00 | 899.80 | 881.00 | 885.00 | 171,700.60 | 27,914 |
| 2023-03-30 | 872.00 | 875.00 | 857.75 | 872.00 | 169,178.44 | 28,704 |
| 2023-03-29 | 878.00 | 892.20 | 863.00 | 863.00 | 167,432.34 | 33,275 |
| 2023-03-28 | 893.00 | 899.00 | 850.00 | 879.00 | 170,536.53 | 25,214 |
| 2023-03-27 | 879.00 | 895.50 | 868.00 | 884.00 | 171,506.59 | 37,398 |
| 2023-03-24 | 849.00 | 873.00 | 843.00 | 868.00 | 168,402.40 | 392,511 |
| 2023-03-23 | 872.00 | 890.00 | 831.00 | 840.00 | 162,970.06 | 22,103 |
| 2023-03-22 | 890.00 | 892.00 | 829.00 | 833.00 | 161,611.98 | 26,974 |
| 2023-03-21 | 825.00 | 850.00 | 822.00 | 833.00 | 161,611.98 | 52,783 |
| 2023-03-20 | 800.00 | 867.00 | 800.00 | 835.00 | 162,000.00 | 42,031 |
| 2023-03-17 | 872.00 | 888.00 | 830.57 | 848.00 | 164,522.16 | 213,229 |
| 2023-03-16 | 888.00 | 892.30 | 843.00 | 861.00 | 167,044.31 | 38,819 |
| 2023-03-15 | 875.00 | 890.31 | 868.00 | 880.00 | 170,730.54 | 45,530 |
| 2023-03-14 | 870.00 | 891.00 | 863.76 | 889.00 | 172,476.65 | 35,104 |
| 2023-03-13 | 930.00 | 930.00 | 860.62 | 869.00 | 168,596.41 | 39,190 |
| 2023-03-10 | 892.00 | 917.00 | 892.00 | 900.00 | 174,610.78 | 35,700 |
| 2023-03-09 | 928.00 | 928.00 | 891.00 | 909.00 | 176,356.89 | 38,532 |
| 2023-03-08 | 920.00 | 942.45 | 891.00 | 907.00 | 175,968.86 | 42,753 |
| 2023-03-07 | 910.00 | 937.25 | 910.00 | 911.00 | 176,744.91 | 45,055 |
| 2023-03-06 | 952.00 | 975.50 | 903.50 | 920.00 | 178,491.02 | 39,449 |
| 2023-03-03 | 940.00 | 971.57 | 919.75 | 935.00 | 181,401.20 | 50,143 |
| 2023-03-02 | 932.00 | 974.24 | 931.00 | 943.00 | 182,953.29 | 262,250 |
| 2023-03-01 | 997.00 | 1,024.00 | 920.00 | 932.00 | 180,819.16 | 71,920 |
| 2023-02-28 | 899.00 | 986.00 | 884.92 | 986.00 | 191,295.81 | 110,548 |
| 2023-02-27 | 932.00 | 948.00 | 921.75 | 930.00 | 180,431.14 | 174,164 |
| 2023-02-24 | 943.00 | 946.00 | 923.00 | 923.00 | 179,073.05 | 120,094 |
| 2023-02-23 | 939.00 | 955.00 | 920.66 | 933.00 | 181,013.17 | 131,774 |
| 2023-02-22 | 997.00 | 1,010.00 | 940.00 | 943.00 | 182,953.29 | 166,667 |
| 2023-02-21 | 1,038.00 | 1,082.51 | 966.00 | 991.00 | 192,265.87 | 145,986 |
| 2023-02-20 | 1,114.00 | 1,119.25 | 1,022.00 | 1,044.00 | 202,548.50 | 199,821 |
| 2023-02-17 | 1,164.00 | 1,164.00 | 1,100.00 | 1,100.00 | 213,413.17 | 28,699 |
| 2023-02-16 | 1,156.00 | 1,164.98 | 1,100.00 | 1,108.00 | 214,965.27 | 9,280 |
| 2023-02-15 | 1,082.00 | 1,108.00 | 1,082.00 | 1,106.00 | 214,577.25 | 9,878 |
| 2023-02-14 | 1,092.00 | 1,136.22 | 1,070.00 | 1,094.00 | 212,249.10 | 197,832 |
| 2023-02-13 | 1,086.00 | 1,162.00 | 1,086.00 | 1,102.00 | 213,801.20 | 7,492 |
| 2023-02-10 | 1,110.00 | 1,147.58 | 1,058.00 | 1,094.00 | 212,249.10 | 20,016 |
| 2023-02-09 | 1,118.00 | 1,130.00 | 1,087.78 | 1,112.00 | 215,741.32 | 28,255 |
| 2023-02-08 | 1,070.00 | 1,140.00 | 1,049.52 | 1,120.00 | 217,293.41 | 31,802 |
| 2023-02-07 | 1,074.00 | 1,080.00 | 1,058.00 | 1,072.00 | 207,980.84 | 16,317 |
| 2023-02-06 | 1,050.00 | 1,103.42 | 1,048.00 | 1,074.00 | 208,368.86 | 22,971 |
| 2023-02-03 | 1,038.00 | 1,071.48 | 1,025.00 | 1,056.00 | 204,876.65 | 20,857 |
| 2023-02-02 | 1,062.00 | 1,072.00 | 1,030.00 | 1,040.00 | 201,772.46 | 48,656 |
| 2023-02-01 | 994.00 | 1,070.00 | 985.00 | 1,052.00 | 204,100.60 | 40,789 |
| 2023-01-31 | 1,034.00 | 1,096.00 | 1,019.62 | 1,026.00 | 199,056.29 | 21,899 |
| 2023-01-30 | 1,072.00 | 1,128.00 | 1,024.58 | 1,048.00 | 203,324.55 | 21,728 |
| 2023-01-27 | 1,116.00 | 1,116.00 | 1,072.00 | 1,084.00 | 210,308.98 | 27,202 |
| 2023-01-26 | 1,100.00 | 1,112.00 | 1,081.80 | 1,102.00 | 213,801.20 | 122,408 |
| 2023-01-25 | 1,108.00 | 1,125.58 | 1,072.00 | 1,100.00 | 213,413.17 | 94,491 |
| 2023-01-24 | 1,098.00 | 1,110.00 | 1,072.00 | 1,092.00 | 211,861.08 | 23,792 |
| 2023-01-23 | 1,112.00 | 1,128.00 | 1,086.00 | 1,088.00 | 211,085.03 | 33,719 |
| 2023-01-20 | 1,090.00 | 1,116.00 | 1,090.00 | 1,092.00 | 211,861.08 | 121,355 |
| 2023-01-19 | 1,112.00 | 1,128.20 | 1,088.00 | 1,092.00 | 211,861.08 | 22,396 |
| 2023-01-18 | 1,128.00 | 1,134.00 | 1,096.00 | 1,100.00 | 213,413.17 | 19,040 |
| 2023-01-17 | 1,102.00 | 1,116.36 | 1,094.00 | 1,104.00 | 214,189.22 | 20,886 |
| 2023-01-16 | 1,110.00 | 1,118.00 | 1,062.00 | 1,110.00 | 215,353.29 | 42,278 |
| 2023-01-13 | 1,088.00 | 1,088.00 | 1,050.00 | 1,066.00 | 206,816.77 | 244,169 |
| 2023-01-12 | 1,078.00 | 1,098.70 | 1,058.00 | 1,070.00 | 207,592.81 | 94,227 |
| 2023-01-11 | 1,078.00 | 1,091.60 | 1,054.00 | 1,080.00 | 209,532.93 | 116,140 |
| 2023-01-10 | 1,098.00 | 1,114.96 | 1,044.00 | 1,076.00 | 208,756.89 | 48,540 |
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.