Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 251.00 | 265.00 | 240.00 | 242.00 | 242.00 | 142,718 |
| 2026-07-29 | 230.00 | 252.00 | 230.00 | 239.50 | 239.50 | 106,598 |
| 2026-07-28 | 235.00 | 250.00 | 232.09 | 237.50 | 237.50 | 19,191 |
| 2026-07-27 | 235.00 | 245.00 | 230.00 | 239.50 | 239.50 | 16,319 |
| 2026-07-24 | 230.00 | 257.25 | 230.00 | 240.00 | 240.00 | 77,798 |
| 2026-07-23 | 300.00 | 300.00 | 215.00 | 225.00 | 225.00 | 637,684 |
| 2026-07-22 | 390.00 | 405.00 | 390.00 | 405.00 | 405.00 | 12,836 |
| 2026-07-21 | 390.00 | 405.00 | 390.00 | 405.00 | 405.00 | 28 |
| 2026-07-20 | 400.00 | 418.00 | 392.80 | 404.00 | 404.00 | 178 |
| 2026-07-17 | 400.00 | 430.00 | 400.00 | 409.00 | 409.00 | 63 |
| 2026-07-16 | 400.00 | 420.00 | 400.00 | 415.00 | 415.00 | 6,530 |
| 2026-07-15 | 402.00 | 430.00 | 402.00 | 419.00 | 419.00 | 482 |
| 2026-07-14 | 401.80 | 430.00 | 401.80 | 420.00 | 420.00 | 9 |
| 2026-07-13 | 410.00 | 430.00 | 400.00 | 410.00 | 410.00 | 711 |
| 2026-07-10 | 430.00 | 430.00 | 403.00 | 420.00 | 420.00 | 3,434 |
| 2026-07-09 | 410.00 | 430.00 | 400.00 | 420.00 | 420.00 | 3,665 |
| 2026-07-08 | 410.00 | 421.00 | 410.00 | 420.00 | 420.00 | 274 |
| 2026-07-07 | 425.00 | 427.00 | 410.00 | 410.00 | 410.00 | 3,778 |
| 2026-07-06 | 422.75 | 425.00 | 411.50 | 417.50 | 417.50 | 40,019 |
| 2026-07-03 | 429.00 | 429.00 | 410.00 | 415.00 | 415.00 | 4,025 |
| 2026-07-02 | 410.00 | 429.00 | 410.00 | 420.00 | 420.00 | 84 |
| 2026-07-01 | 425.00 | 428.75 | 410.00 | 418.50 | 418.50 | 4,526 |
| 2026-06-30 | 425.00 | 450.00 | 405.00 | 415.00 | 415.00 | 200,217 |
| 2026-06-29 | 410.00 | 425.00 | 410.00 | 417.50 | 417.50 | 7,663 |
| 2026-06-26 | 421.00 | 421.00 | 391.20 | 415.00 | 415.00 | 35,479 |
| 2026-06-25 | 378.00 | 403.00 | 360.00 | 403.00 | 403.00 | 12,254 |
| 2026-06-24 | 351.00 | 378.00 | 351.00 | 378.00 | 378.00 | 9,453 |
| 2026-06-23 | 350.00 | 370.00 | 350.00 | 370.00 | 370.00 | 310 |
| 2026-06-22 | 370.00 | 370.00 | 350.00 | 360.00 | 360.00 | 432 |
| 2026-06-19 | 370.00 | 370.00 | 356.40 | 360.00 | 360.00 | 4,837 |
| 2026-06-18 | 370.00 | 370.00 | 350.00 | 360.00 | 360.00 | 621 |
| 2026-06-17 | 380.00 | 380.00 | 350.00 | 360.00 | 360.00 | 11,471 |
| 2026-06-16 | 359.00 | 380.00 | 357.00 | 360.00 | 360.00 | 3,286 |
| 2026-06-15 | 370.00 | 380.00 | 340.00 | 365.00 | 365.00 | 4,234 |
| 2026-06-12 | 345.00 | 370.00 | 343.20 | 357.50 | 357.50 | 11,146 |
| 2026-06-11 | 360.00 | 374.00 | 338.00 | 338.00 | 338.00 | 17,225 |
| 2026-06-10 | 370.00 | 390.00 | 358.68 | 368.00 | 368.00 | 13,211 |
| 2026-06-09 | 370.00 | 390.00 | 370.00 | 370.00 | 370.00 | 1,648 |
| 2026-06-08 | 375.00 | 390.00 | 370.00 | 373.00 | 373.00 | 11,327 |
| 2026-06-05 | 375.00 | 390.00 | 375.00 | 377.50 | 377.50 | 2,643 |
| 2026-06-04 | 379.00 | 392.00 | 375.00 | 392.00 | 392.00 | 6,296 |
| 2026-06-03 | 370.00 | 389.00 | 370.00 | 375.00 | 375.00 | 75,375 |
| 2026-06-02 | 370.00 | 380.00 | 370.00 | 375.00 | 375.00 | 1,143 |
| 2026-06-01 | 370.00 | 390.00 | 370.00 | 375.00 | 375.00 | 3,676 |
| 2026-05-29 | 400.00 | 400.00 | 370.00 | 375.00 | 375.00 | 15,231 |
| 2026-05-28 | 380.00 | 410.00 | 380.00 | 390.00 | 390.00 | 417 |
| 2026-05-27 | 400.00 | 400.00 | 380.00 | 390.00 | 390.00 | 38,487 |
| 2026-05-26 | 398.00 | 398.00 | 381.50 | 390.00 | 390.00 | 2,292 |
| 2026-05-22 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 15,614 |
| 2026-05-21 | 391.00 | 410.00 | 391.00 | 395.50 | 395.50 | 34,143 |
| 2026-05-20 | 400.00 | 410.00 | 390.00 | 390.00 | 390.00 | 57,539 |
| 2026-05-19 | 410.00 | 420.00 | 390.00 | 410.00 | 410.00 | 18,350 |
| 2026-05-18 | 380.00 | 410.00 | 380.00 | 395.00 | 395.00 | 305 |
| 2026-05-15 | 380.00 | 410.00 | 380.00 | 397.00 | 397.00 | 168 |
| 2026-05-14 | 410.00 | 410.00 | 380.00 | 397.00 | 397.00 | 522 |
| 2026-05-13 | 380.00 | 410.00 | 380.00 | 395.00 | 395.00 | 5,031 |
| 2026-05-12 | 410.00 | 410.00 | 380.00 | 395.00 | 395.00 | 14,761 |
| 2026-05-11 | 380.00 | 410.00 | 380.00 | 410.00 | 410.00 | 705 |
| 2026-05-08 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-05-07 | 386.00 | 410.00 | 380.00 | 405.00 | 405.00 | 13,527 |
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.