Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1,170.00 | 1,170.00 | 1,058.96 | 1,108.00 | 214,965.27 | 99,017 |
| 2023-01-06 | 1,150.00 | 1,186.19 | 1,144.00 | 1,160.00 | 225,053.89 | 10,103 |
| 2023-01-05 | 1,168.00 | 1,196.00 | 1,164.00 | 1,178.00 | 228,546.11 | 29,485 |
| 2023-01-04 | 1,056.00 | 1,196.00 | 1,056.00 | 1,170.00 | 226,994.01 | 196,761 |
| 2023-01-03 | 1,074.00 | 1,116.00 | 1,068.91 | 1,098.00 | 213,025.15 | 37,072 |
| 2022-12-30 | 1,046.00 | 1,078.00 | 961.08 | 1,078.00 | 209,144.91 | 6,326 |
| 2022-12-29 | 1,000.00 | 1,060.00 | 1,000.00 | 1,050.00 | 203,712.57 | 7,021 |
| 2022-12-28 | 1,010.00 | 1,088.00 | 1,010.00 | 1,052.00 | 204,100.60 | 12,213 |
| 2022-12-23 | 1,036.00 | 1,078.00 | 1,009.03 | 1,052.00 | 204,100.60 | 10,384 |
| 2022-12-22 | 1,058.00 | 1,058.00 | 1,006.15 | 1,040.00 | 201,772.46 | 113,265 |
| 2022-12-21 | 1,058.00 | 1,072.00 | 1,050.00 | 1,050.00 | 203,712.57 | 13,219 |
| 2022-12-20 | 1,108.00 | 1,108.00 | 1,058.00 | 1,062.00 | 206,040.72 | 11,831 |
| 2022-12-19 | 1,126.00 | 1,137.60 | 1,066.89 | 1,082.00 | 209,920.96 | 21,020 |
| 2022-12-16 | 1,094.00 | 1,100.00 | 1,068.00 | 1,090.00 | 211,473.05 | 89,572 |
| 2022-12-15 | 1,066.00 | 1,086.00 | 1,054.02 | 1,076.00 | 208,756.89 | 29,180 |
| 2022-12-14 | 1,096.00 | 1,115.20 | 1,076.00 | 1,078.00 | 209,144.91 | 55,912 |
| 2022-12-13 | 1,112.00 | 1,128.00 | 1,094.00 | 1,118.00 | 216,905.39 | 82,755 |
| 2022-12-12 | 1,146.00 | 1,167.32 | 1,100.00 | 1,110.00 | 215,353.29 | 17,852 |
| 2022-12-09 | 1,164.00 | 1,164.00 | 1,125.64 | 1,138.00 | 220,785.63 | 37,057 |
| 2022-12-08 | 1,140.00 | 1,174.00 | 1,131.00 | 1,140.00 | 221,173.65 | 42,471 |
| 2022-12-07 | 1,212.00 | 1,212.00 | 1,144.64 | 1,146.00 | 222,337.72 | 55,284 |
| 2022-12-06 | 1,260.00 | 1,273.64 | 1,180.00 | 1,190.00 | 230,874.25 | 21,713 |
| 2022-12-05 | 1,220.00 | 1,236.00 | 1,206.00 | 1,224.00 | 237,470.66 | 18,966 |
| 2022-12-02 | 1,230.00 | 1,268.00 | 1,212.00 | 1,226.00 | 237,858.68 | 36,485 |
| 2022-12-01 | 1,190.00 | 1,240.00 | 1,169.57 | 1,240.00 | 240,574.85 | 97,876 |
| 2022-11-30 | 1,196.00 | 1,204.00 | 1,178.00 | 1,196.00 | 232,038.32 | 462,536 |
| 2022-11-29 | 1,218.00 | 1,218.00 | 1,180.00 | 1,188.00 | 230,486.23 | 183,494 |
| 2022-11-28 | 1,240.00 | 1,248.20 | 1,202.00 | 1,218.00 | 236,306.59 | 31,927 |
| 2022-11-25 | 1,256.00 | 1,287.50 | 1,220.00 | 1,250.00 | 242,514.97 | 34,119 |
| 2022-11-24 | 1,260.00 | 1,310.00 | 1,238.00 | 1,252.00 | 242,902.99 | 18,230 |
| 2022-11-23 | 1,308.00 | 1,318.50 | 1,292.00 | 1,300.00 | 252,215.57 | 15,905 |
| 2022-11-22 | 1,276.00 | 1,349.07 | 1,276.00 | 1,300.00 | 252,215.57 | 44,146 |
| 2022-11-21 | 1,288.00 | 1,316.00 | 1,250.00 | 1,312.00 | 254,543.71 | 97,676 |
| 2022-11-18 | 1,288.00 | 1,360.00 | 1,258.00 | 1,272.00 | 246,783.23 | 27,309 |
| 2022-11-17 | 1,252.00 | 1,290.00 | 1,224.00 | 1,264.00 | 245,231.14 | 43,898 |
| 2022-11-16 | 1,280.00 | 1,288.00 | 1,238.00 | 1,274.00 | 247,171.26 | 47,438 |
| 2022-11-15 | 1,310.00 | 1,310.00 | 1,239.10 | 1,278.00 | 247,947.31 | 28,806 |
| 2022-11-14 | 1,332.00 | 1,332.00 | 1,253.30 | 1,286.00 | 249,499.40 | 82,870 |
| 2022-11-11 | 1,298.00 | 1,308.00 | 1,282.00 | 1,282.00 | 248,723.35 | 207,797 |
| 2022-11-10 | 1,210.00 | 1,292.00 | 1,182.00 | 1,280.00 | 248,335.33 | 100,368 |
| 2022-11-09 | 1,200.00 | 1,210.70 | 1,174.00 | 1,194.00 | 231,650.30 | 54,153 |
| 2022-11-08 | 1,202.00 | 1,232.00 | 1,192.00 | 1,206.00 | 233,978.44 | 33,910 |
| 2022-11-07 | 1,246.00 | 1,251.90 | 1,192.00 | 1,198.00 | 232,426.35 | 25,122 |
| 2022-11-04 | 1,250.00 | 1,258.00 | 1,198.00 | 1,200.00 | 232,814.37 | 37,505 |
| 2022-11-03 | 1,272.00 | 1,272.00 | 1,230.00 | 1,234.00 | 239,410.78 | 25,139 |
| 2022-11-02 | 1,320.00 | 1,321.13 | 1,246.00 | 1,268.00 | 246,007.19 | 105,501 |
| 2022-11-01 | 1,298.00 | 1,330.00 | 1,262.00 | 1,280.00 | 248,335.33 | 26,538 |
| 2022-10-31 | 1,304.00 | 1,331.40 | 1,286.00 | 1,286.00 | 249,499.40 | 22,208 |
| 2022-10-28 | 1,294.00 | 1,328.00 | 1,294.00 | 1,312.00 | 254,543.71 | 22,574 |
| 2022-10-27 | 1,296.00 | 1,320.00 | 1,280.00 | 1,320.00 | 256,095.81 | 32,132 |
| 2022-10-26 | 1,290.00 | 1,296.00 | 1,278.00 | 1,288.00 | 249,887.43 | 47,310 |
| 2022-10-25 | 1,308.00 | 1,308.00 | 1,244.00 | 1,266.00 | 245,619.16 | 30,739 |
| 2022-10-24 | 1,302.00 | 1,302.00 | 1,250.00 | 1,260.00 | 244,455.09 | 13,623 |
| 2022-10-21 | 1,264.00 | 1,288.00 | 1,230.00 | 1,250.00 | 242,514.97 | 33,604 |
| 2022-10-20 | 1,292.00 | 1,316.32 | 1,284.00 | 1,288.00 | 249,887.43 | 261,322 |
| 2022-10-19 | 1,318.00 | 1,332.00 | 1,252.00 | 1,290.00 | 250,275.45 | 93,014 |
| 2022-10-18 | 1,348.00 | 1,348.00 | 1,300.00 | 1,318.00 | 255,707.78 | 23,712 |
| 2022-10-17 | 1,306.00 | 1,326.00 | 1,280.00 | 1,320.00 | 256,095.81 | 154,203 |
| 2022-10-14 | 1,298.00 | 1,306.50 | 1,270.00 | 1,282.00 | 248,723.35 | 33,774 |
| 2022-10-13 | 1,234.00 | 1,294.00 | 1,227.00 | 1,272.00 | 246,783.23 | 46,895 |
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.