Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1,306.00 | 1,334.30 | 1,272.00 | 1,284.00 | 241,797.97 | 230,996 |
| 2022-04-19 | 1,302.00 | 1,370.00 | 1,302.00 | 1,336.00 | 251,590.41 | 10,780 |
| 2022-04-14 | 1,350.00 | 1,356.00 | 1,327.78 | 1,344.00 | 253,096.94 | 32,870 |
| 2022-04-13 | 1,290.00 | 1,350.00 | 1,280.45 | 1,350.00 | 254,226.84 | 17,320 |
| 2022-04-12 | 1,342.00 | 1,357.39 | 1,320.00 | 1,320.00 | 248,577.35 | 11,457 |
| 2022-04-11 | 1,350.00 | 1,368.00 | 1,344.00 | 1,358.00 | 255,733.37 | 16,976 |
| 2022-04-08 | 1,356.00 | 1,374.00 | 1,344.00 | 1,352.00 | 254,603.47 | 19,501 |
| 2022-04-07 | 1,360.00 | 1,360.00 | 1,314.00 | 1,338.00 | 251,967.04 | 19,796 |
| 2022-04-06 | 1,368.00 | 1,368.00 | 1,314.00 | 1,350.00 | 254,226.84 | 47,600 |
| 2022-04-05 | 1,360.00 | 1,378.00 | 1,350.00 | 1,352.00 | 254,603.47 | 13,848 |
| 2022-04-04 | 1,350.00 | 1,368.00 | 1,335.90 | 1,360.00 | 256,110.00 | 32,737 |
| 2022-04-01 | 1,336.00 | 1,362.00 | 1,332.00 | 1,360.00 | 256,110.00 | 73,182 |
| 2022-03-31 | 1,320.00 | 1,350.00 | 1,320.00 | 1,350.00 | 254,226.84 | 61,936 |
| 2022-03-30 | 1,325.00 | 1,335.00 | 1,308.00 | 1,330.00 | 250,460.51 | 16,095 |
| 2022-03-29 | 1,345.00 | 1,345.00 | 1,323.17 | 1,325.00 | 249,518.93 | 11,840 |
| 2022-03-28 | 1,300.00 | 1,335.00 | 1,300.00 | 1,330.00 | 250,460.51 | 17,850 |
| 2022-03-25 | 1,345.00 | 1,358.50 | 1,300.00 | 1,310.00 | 246,694.19 | 14,884 |
| 2022-03-24 | 1,340.00 | 1,360.00 | 1,335.00 | 1,345.00 | 253,285.26 | 17,487 |
| 2022-03-23 | 1,345.00 | 1,370.00 | 1,320.00 | 1,340.00 | 252,343.68 | 39,727 |
| 2022-03-22 | 1,305.00 | 1,362.00 | 1,305.00 | 1,350.00 | 254,226.84 | 12,455 |
| 2022-03-21 | 1,275.00 | 1,320.00 | 1,275.00 | 1,315.00 | 247,635.77 | 16,555 |
| 2022-03-18 | 1,250.00 | 1,285.00 | 1,247.63 | 1,280.00 | 241,044.70 | 18,097 |
| 2022-03-17 | 1,230.00 | 1,296.00 | 1,220.00 | 1,230.00 | 231,628.90 | 13,116 |
| 2022-03-16 | 1,190.00 | 1,240.00 | 1,190.00 | 1,240.00 | 233,512.06 | 29,171 |
| 2022-03-15 | 1,175.00 | 1,190.00 | 1,160.00 | 1,185.00 | 223,154.67 | 5,623 |
| 2022-03-14 | 1,140.00 | 1,200.00 | 1,140.00 | 1,170.00 | 220,329.93 | 14,588 |
| 2022-03-11 | 1,130.00 | 1,155.00 | 1,125.00 | 1,150.00 | 216,563.60 | 17,474 |
| 2022-03-10 | 1,120.00 | 1,140.70 | 1,120.00 | 1,130.00 | 212,797.28 | 17,732 |
| 2022-03-09 | 1,110.00 | 1,135.00 | 1,050.00 | 1,120.00 | 210,914.12 | 157,842 |
| 2022-03-08 | 1,115.00 | 1,115.00 | 1,040.00 | 1,060.00 | 199,615.15 | 28,659 |
| 2022-03-07 | 1,140.00 | 1,140.00 | 1,080.70 | 1,105.00 | 208,089.37 | 14,226 |
| 2022-03-04 | 1,180.00 | 1,191.40 | 1,118.00 | 1,135.00 | 213,738.86 | 49,550 |
| 2022-03-03 | 1,225.00 | 1,269.93 | 1,180.00 | 1,180.00 | 222,213.09 | 32,476 |
| 2022-03-02 | 1,250.00 | 1,265.00 | 1,200.00 | 1,250.00 | 235,395.22 | 8,603 |
| 2022-03-01 | 1,220.00 | 1,280.00 | 1,150.00 | 1,280.00 | 241,044.70 | 145,736 |
| 2022-02-28 | 1,190.00 | 1,200.25 | 1,175.00 | 1,190.00 | 224,096.25 | 18,310 |
| 2022-02-25 | 1,205.00 | 1,215.00 | 1,180.00 | 1,200.00 | 225,979.41 | 15,309 |
| 2022-02-24 | 1,230.00 | 1,245.00 | 1,165.00 | 1,165.00 | 219,388.34 | 25,516 |
| 2022-02-23 | 1,255.00 | 1,270.00 | 1,250.00 | 1,255.00 | 236,336.80 | 12,045 |
| 2022-02-22 | 1,285.00 | 1,305.00 | 1,240.00 | 1,255.00 | 236,336.80 | 18,823 |
| 2022-02-21 | 1,315.00 | 1,338.66 | 1,285.00 | 1,285.00 | 241,986.29 | 9,720 |
| 2022-02-18 | 1,320.00 | 1,355.00 | 1,310.00 | 1,310.00 | 246,694.19 | 10,836 |
| 2022-02-17 | 1,305.00 | 1,320.00 | 1,305.00 | 1,320.00 | 248,577.35 | 2,742 |
| 2022-02-16 | 1,300.00 | 1,305.00 | 1,290.00 | 1,305.00 | 245,752.61 | 96,551 |
| 2022-02-15 | 1,285.00 | 1,330.00 | 1,280.00 | 1,300.00 | 244,811.03 | 123,489 |
| 2022-02-14 | 1,260.00 | 1,300.00 | 1,245.00 | 1,280.00 | 241,044.70 | 78,282 |
| 2022-02-11 | 1,275.00 | 1,295.00 | 1,275.00 | 1,290.00 | 242,927.87 | 13,651 |
| 2022-02-10 | 1,295.00 | 1,300.00 | 1,280.00 | 1,295.00 | 243,869.45 | 18,632 |
| 2022-02-09 | 1,285.00 | 1,300.00 | 1,260.00 | 1,280.00 | 241,044.70 | 29,323 |
| 2022-02-08 | 1,280.00 | 1,295.00 | 1,265.00 | 1,285.00 | 241,986.29 | 14,234 |
| 2022-02-07 | 1,270.00 | 1,289.95 | 1,265.00 | 1,275.00 | 240,103.12 | 10,761 |
| 2022-02-04 | 1,290.00 | 1,300.00 | 1,285.00 | 1,290.00 | 242,927.87 | 49,161 |
| 2022-02-03 | 1,285.00 | 1,310.00 | 1,284.84 | 1,285.00 | 241,986.29 | 9,386 |
| 2022-02-02 | 1,285.00 | 1,295.00 | 1,278.66 | 1,290.00 | 242,927.87 | 29,009 |
| 2022-02-01 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 241,044.70 | 26,983 |
| 2022-01-31 | 1,270.00 | 1,290.00 | 1,270.00 | 1,280.00 | 241,044.70 | 54,959 |
| 2022-01-28 | 1,275.00 | 1,295.00 | 1,265.00 | 1,265.00 | 238,219.96 | 27,948 |
| 2022-01-27 | 1,295.00 | 1,312.00 | 1,285.00 | 1,305.00 | 245,752.61 | 11,283 |
| 2022-01-26 | 1,300.00 | 1,315.00 | 1,290.00 | 1,305.00 | 245,752.61 | 17,647 |
| 2022-01-25 | 1,295.00 | 1,321.61 | 1,275.00 | 1,300.00 | 244,811.03 | 109,684 |
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.