Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1,256.00 | 1,284.00 | 1,244.03 | 1,276.00 | 244,868.42 | 2,220 |
| 2022-07-15 | 1,244.00 | 1,270.00 | 1,244.00 | 1,270.00 | 243,717.00 | 82,361 |
| 2022-07-14 | 1,280.00 | 1,292.00 | 1,206.00 | 1,264.00 | 242,565.58 | 4,451 |
| 2022-07-13 | 1,286.00 | 1,324.00 | 1,242.00 | 1,278.00 | 245,252.23 | 7,538 |
| 2022-07-12 | 1,280.00 | 1,306.00 | 1,280.00 | 1,298.00 | 249,090.29 | 4,321 |
| 2022-07-11 | 1,310.00 | 1,328.00 | 1,300.00 | 1,314.00 | 252,160.74 | 7,654 |
| 2022-07-08 | 1,298.00 | 1,310.00 | 1,292.00 | 1,310.00 | 251,393.13 | 4,486 |
| 2022-07-07 | 1,276.00 | 1,300.00 | 1,276.00 | 1,298.00 | 249,090.29 | 25,558 |
| 2022-07-06 | 1,270.00 | 1,286.00 | 1,256.00 | 1,286.00 | 246,787.45 | 57,313 |
| 2022-07-05 | 1,286.00 | 1,332.00 | 1,270.00 | 1,270.00 | 243,717.00 | 58,382 |
| 2022-07-04 | 1,308.00 | 1,316.00 | 1,282.00 | 1,282.00 | 246,019.84 | 1,890 |
| 2022-07-01 | 1,302.00 | 1,310.00 | 1,286.00 | 1,300.00 | 249,474.10 | 59,384 |
| 2022-06-30 | 1,316.00 | 1,324.00 | 1,271.85 | 1,312.00 | 251,776.93 | 5,974 |
| 2022-06-29 | 1,304.00 | 1,340.00 | 1,239.69 | 1,340.00 | 257,150.22 | 4,400 |
| 2022-06-28 | 1,310.00 | 1,310.00 | 1,300.00 | 1,302.00 | 249,857.90 | 144,327 |
| 2022-06-27 | 1,270.00 | 1,294.00 | 1,270.00 | 1,290.00 | 247,555.06 | 1,087 |
| 2022-06-24 | 1,272.00 | 1,295.00 | 1,272.00 | 1,280.00 | 245,636.03 | 1,907 |
| 2022-06-23 | 1,288.00 | 1,308.00 | 1,270.00 | 1,270.00 | 243,717.00 | 9,956 |
| 2022-06-22 | 1,242.00 | 1,304.00 | 1,242.00 | 1,304.00 | 250,241.71 | 3,630 |
| 2022-06-21 | 1,298.00 | 1,300.00 | 1,292.60 | 1,300.00 | 249,474.10 | 41,074 |
| 2022-06-20 | 1,296.00 | 1,300.00 | 1,270.00 | 1,290.00 | 247,555.06 | 7,671 |
| 2022-06-17 | 1,288.00 | 1,300.00 | 1,282.00 | 1,294.00 | 248,322.68 | 66,960 |
| 2022-06-16 | 1,346.00 | 1,360.00 | 1,274.00 | 1,282.00 | 246,019.84 | 10,592 |
| 2022-06-15 | 1,402.00 | 1,406.00 | 1,340.00 | 1,340.00 | 257,150.22 | 7,670 |
| 2022-06-14 | 1,378.00 | 1,378.00 | 1,334.00 | 1,340.00 | 257,150.22 | 11,264 |
| 2022-06-13 | 1,374.00 | 1,378.00 | 1,338.00 | 1,368.00 | 262,523.51 | 42,380 |
| 2022-06-10 | 1,372.00 | 1,419.10 | 1,366.00 | 1,380.00 | 264,826.35 | 41,706 |
| 2022-06-09 | 1,408.00 | 1,416.00 | 1,368.00 | 1,406.00 | 269,815.83 | 78,531 |
| 2022-06-08 | 1,384.00 | 1,400.00 | 1,350.00 | 1,400.00 | 268,664.41 | 91,454 |
| 2022-06-07 | 1,324.00 | 1,400.00 | 1,320.00 | 1,388.00 | 266,361.57 | 24,137 |
| 2022-06-06 | 1,322.00 | 1,338.00 | 1,245.00 | 1,308.00 | 251,009.32 | 28,067 |
| 2022-06-01 | 1,262.00 | 1,333.43 | 1,262.00 | 1,300.00 | 249,474.10 | 71,677 |
| 2022-05-31 | 1,334.00 | 1,338.00 | 1,292.44 | 1,316.00 | 252,544.55 | 9,461 |
| 2022-05-30 | 1,272.00 | 1,324.00 | 1,272.00 | 1,310.00 | 251,393.13 | 7,999 |
| 2022-05-27 | 1,296.00 | 1,306.00 | 1,272.00 | 1,300.00 | 249,474.10 | 5,026 |
| 2022-05-26 | 1,276.00 | 1,300.00 | 1,250.00 | 1,300.00 | 249,474.10 | 10,626 |
| 2022-05-25 | 1,290.00 | 1,290.00 | 1,244.00 | 1,280.00 | 245,636.03 | 10,705 |
| 2022-05-24 | 1,278.00 | 1,285.00 | 1,252.00 | 1,269.00 | 243,525.10 | 1,540 |
| 2022-05-23 | 1,268.00 | 1,290.00 | 1,266.00 | 1,290.00 | 247,555.06 | 8,066 |
| 2022-05-20 | 1,236.00 | 1,280.00 | 1,236.00 | 1,280.00 | 245,636.03 | 99,030 |
| 2022-05-19 | 1,268.00 | 1,280.50 | 1,236.00 | 1,236.00 | 237,192.29 | 35,384 |
| 2022-05-18 | 1,270.00 | 1,284.86 | 1,254.00 | 1,266.00 | 242,949.39 | 9,382 |
| 2022-05-17 | 1,246.00 | 1,280.00 | 1,246.00 | 1,256.00 | 241,030.36 | 185,213 |
| 2022-05-16 | 1,204.00 | 1,230.00 | 1,200.00 | 1,208.00 | 231,819.01 | 7,754 |
| 2022-05-13 | 1,210.00 | 1,220.00 | 1,182.71 | 1,208.00 | 231,819.01 | 17,431 |
| 2022-05-12 | 1,206.00 | 1,220.00 | 1,172.40 | 1,220.00 | 234,121.84 | 10,165 |
| 2022-05-11 | 1,198.00 | 1,239.12 | 1,198.00 | 1,220.00 | 234,121.84 | 12,728 |
| 2022-05-10 | 1,216.00 | 1,234.00 | 1,202.00 | 1,234.00 | 236,808.49 | 22,627 |
| 2022-05-09 | 1,190.00 | 1,226.00 | 1,178.00 | 1,218.00 | 233,738.04 | 27,801 |
| 2022-05-06 | 1,226.00 | 1,232.00 | 1,220.00 | 1,230.00 | 236,040.87 | 9,361 |
| 2022-05-05 | 1,232.00 | 1,250.08 | 1,228.00 | 1,230.00 | 236,040.87 | 6,266 |
| 2022-05-04 | 1,260.00 | 1,260.00 | 1,216.00 | 1,226.00 | 235,273.26 | 16,382 |
| 2022-05-03 | 1,232.00 | 1,240.26 | 1,228.00 | 1,238.00 | 237,576.10 | 36,192 |
| 2022-04-29 | 1,230.00 | 1,254.00 | 1,228.00 | 1,242.00 | 238,343.71 | 7,409 |
| 2022-04-28 | 1,202.00 | 1,232.00 | 1,202.00 | 1,220.00 | 234,121.84 | 27,214 |
| 2022-04-27 | 1,220.00 | 1,232.00 | 1,188.00 | 1,200.00 | 230,283.78 | 15,663 |
| 2022-04-26 | 1,246.00 | 1,287.60 | 1,208.00 | 1,228.00 | 235,657.07 | 11,976 |
| 2022-04-25 | 1,234.00 | 1,280.00 | 1,234.00 | 1,240.00 | 237,959.91 | 12,698 |
| 2022-04-22 | 1,276.00 | 1,302.00 | 1,250.00 | 1,262.00 | 242,181.78 | 8,465 |
| 2022-04-21 | 1,270.00 | 1,336.00 | 1,258.00 | 1,288.00 | 247,171.26 | 47,946 |
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.