Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 1,234.00 | 1,292.00 | 1,234.00 | 1,264.00 | 245,231.14 | 30,958 |
| 2022-10-11 | 1,288.00 | 1,288.00 | 1,250.00 | 1,264.00 | 245,231.14 | 429,193 |
| 2022-10-10 | 1,228.00 | 1,268.00 | 1,228.00 | 1,258.00 | 244,067.07 | 15,256 |
| 2022-10-07 | 1,256.00 | 1,270.00 | 1,216.00 | 1,260.00 | 244,455.09 | 33,611 |
| 2022-10-06 | 1,226.00 | 1,256.00 | 1,218.00 | 1,256.00 | 243,679.04 | 32,365 |
| 2022-10-05 | 1,220.00 | 1,230.00 | 1,203.98 | 1,230.00 | 238,634.73 | 97,006 |
| 2022-10-04 | 1,218.00 | 1,248.00 | 1,202.00 | 1,244.00 | 241,350.90 | 17,837 |
| 2022-10-03 | 1,156.00 | 1,218.00 | 1,156.00 | 1,206.00 | 233,978.44 | 61,156 |
| 2022-09-30 | 1,142.00 | 1,204.00 | 1,142.00 | 1,204.00 | 233,590.42 | 30,936 |
| 2022-09-29 | 1,162.00 | 1,172.00 | 1,128.00 | 1,150.00 | 223,113.77 | 139,212 |
| 2022-09-28 | 1,180.00 | 1,182.00 | 1,118.00 | 1,164.00 | 225,829.94 | 153,929 |
| 2022-09-27 | 1,242.00 | 1,244.00 | 1,136.00 | 1,190.00 | 230,874.25 | 54,105 |
| 2022-09-26 | 1,328.00 | 1,356.00 | 1,180.00 | 1,226.00 | 237,858.68 | 162,407 |
| 2022-09-23 | 1,360.00 | 1,366.00 | 1,286.00 | 1,324.00 | 256,871.86 | 44,492 |
| 2022-09-22 | 1,358.00 | 1,369.20 | 1,343.79 | 1,356.00 | 263,080.24 | 27,929 |
| 2022-09-21 | 1,414.00 | 1,416.00 | 1,358.00 | 1,380.00 | 264,826.35 | 66,749 |
| 2022-09-20 | 1,438.00 | 1,440.00 | 1,370.00 | 1,388.00 | 266,361.57 | 10,774 |
| 2022-09-16 | 1,414.00 | 1,414.00 | 1,372.00 | 1,392.00 | 267,129.19 | 83,844 |
| 2022-09-15 | 1,348.00 | 1,399.00 | 1,348.00 | 1,380.00 | 264,826.35 | 43,250 |
| 2022-09-14 | 1,370.00 | 1,396.00 | 1,366.00 | 1,382.00 | 265,210.15 | 30,179 |
| 2022-09-13 | 1,442.00 | 1,443.62 | 1,382.00 | 1,420.00 | 272,502.47 | 56,565 |
| 2022-09-12 | 1,492.00 | 1,543.16 | 1,418.00 | 1,434.00 | 275,189.12 | 77,956 |
| 2022-09-09 | 1,488.00 | 1,556.00 | 1,412.26 | 1,470.00 | 282,097.63 | 1,030,008 |
| 2022-09-08 | 1,468.00 | 1,498.00 | 1,416.00 | 1,446.00 | 277,491.96 | 53,211 |
| 2022-09-07 | 1,418.00 | 1,470.00 | 1,396.00 | 1,432.00 | 274,805.31 | 80,056 |
| 2022-09-06 | 1,426.00 | 1,451.56 | 1,388.00 | 1,400.00 | 268,664.41 | 15,507 |
| 2022-09-05 | 1,418.00 | 1,423.36 | 1,392.00 | 1,410.00 | 270,583.44 | 10,239 |
| 2022-09-02 | 1,404.00 | 1,414.00 | 1,396.00 | 1,408.00 | 270,199.64 | 19,459 |
| 2022-09-01 | 1,402.00 | 1,416.00 | 1,390.80 | 1,400.00 | 268,664.41 | 170,258 |
| 2022-08-31 | 1,408.00 | 1,450.36 | 1,398.00 | 1,410.00 | 270,583.44 | 33,991 |
| 2022-08-30 | 1,394.00 | 1,422.00 | 1,394.00 | 1,410.00 | 270,583.44 | 90,030 |
| 2022-08-26 | 1,450.00 | 1,450.00 | 1,372.86 | 1,394.00 | 267,512.99 | 80,042 |
| 2022-08-25 | 1,444.00 | 1,472.00 | 1,424.00 | 1,430.00 | 274,421.50 | 44,917 |
| 2022-08-24 | 1,452.00 | 1,456.00 | 1,430.00 | 1,442.00 | 276,724.34 | 69,439 |
| 2022-08-23 | 1,480.00 | 1,495.00 | 1,440.00 | 1,450.00 | 278,259.57 | 71,970 |
| 2022-08-22 | 1,530.00 | 1,545.52 | 1,482.00 | 1,490.00 | 285,935.69 | 44,970 |
| 2022-08-19 | 1,490.00 | 1,530.00 | 1,482.00 | 1,530.00 | 293,611.82 | 36,544 |
| 2022-08-18 | 1,480.00 | 1,516.00 | 1,480.00 | 1,514.00 | 290,541.37 | 264,301 |
| 2022-08-17 | 1,500.00 | 1,524.36 | 1,490.00 | 1,500.00 | 287,854.73 | 81,707 |
| 2022-08-16 | 1,496.00 | 1,536.40 | 1,492.00 | 1,502.00 | 288,238.53 | 255,615 |
| 2022-08-15 | 1,420.00 | 1,514.40 | 1,420.00 | 1,492.00 | 286,319.50 | 108,304 |
| 2022-08-12 | 1,450.00 | 1,496.00 | 1,410.00 | 1,462.00 | 280,562.41 | 65,070 |
| 2022-08-11 | 1,350.00 | 1,471.92 | 1,350.00 | 1,436.00 | 275,572.92 | 157,189 |
| 2022-08-10 | 1,324.00 | 1,348.00 | 1,306.00 | 1,342.00 | 257,534.03 | 15,748 |
| 2022-08-09 | 1,344.00 | 1,378.00 | 1,314.00 | 1,326.00 | 254,463.58 | 17,924 |
| 2022-08-08 | 1,312.00 | 1,360.00 | 1,312.00 | 1,340.00 | 257,150.22 | 9,112 |
| 2022-08-05 | 1,326.00 | 1,352.00 | 1,310.00 | 1,326.00 | 254,463.58 | 6,868 |
| 2022-08-04 | 1,340.00 | 1,350.00 | 1,318.00 | 1,344.00 | 257,917.83 | 3,143 |
| 2022-08-03 | 1,276.00 | 1,364.80 | 1,276.00 | 1,358.00 | 260,604.48 | 9,882 |
| 2022-08-02 | 1,296.00 | 1,340.00 | 1,282.00 | 1,340.00 | 257,150.22 | 2,360 |
| 2022-08-01 | 1,280.00 | 1,350.00 | 1,268.00 | 1,350.00 | 259,069.25 | 31,782 |
| 2022-07-29 | 1,246.00 | 1,292.00 | 1,246.00 | 1,292.00 | 247,938.87 | 14,093 |
| 2022-07-28 | 1,254.00 | 1,258.00 | 1,230.00 | 1,250.00 | 239,878.94 | 20,957 |
| 2022-07-27 | 1,240.00 | 1,264.00 | 1,240.00 | 1,250.00 | 239,878.94 | 13,606 |
| 2022-07-26 | 1,232.00 | 1,264.00 | 1,232.00 | 1,264.00 | 242,565.58 | 6,264 |
| 2022-07-25 | 1,222.00 | 1,270.00 | 1,218.00 | 1,260.00 | 241,797.97 | 8,110 |
| 2022-07-22 | 1,252.00 | 1,290.00 | 1,252.00 | 1,274.00 | 244,484.61 | 4,753 |
| 2022-07-21 | 1,284.00 | 1,298.00 | 1,240.00 | 1,260.00 | 241,797.97 | 13,513 |
| 2022-07-20 | 1,268.00 | 1,278.00 | 1,219.16 | 1,268.00 | 243,333.19 | 5,738 |
| 2022-07-19 | 1,252.00 | 1,272.00 | 1,202.00 | 1,266.00 | 242,949.39 | 52,640 |
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.