Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,300.00 | 1,315.00 | 1,273.50 | 1,300.00 | 244,811.03 | 34,146 |
| 2022-01-21 | 1,305.00 | 1,305.00 | 1,255.00 | 1,300.00 | 244,811.03 | 35,951 |
| 2022-01-20 | 1,300.00 | 1,305.00 | 1,290.00 | 1,305.00 | 245,752.61 | 54,355 |
| 2022-01-19 | 1,355.00 | 1,365.00 | 1,285.00 | 1,300.00 | 244,811.03 | 49,637 |
| 2022-01-18 | 1,345.00 | 1,355.00 | 1,325.00 | 1,330.00 | 250,460.51 | 21,046 |
| 2022-01-17 | 1,350.00 | 1,360.00 | 1,315.00 | 1,350.00 | 254,226.84 | 27,070 |
| 2022-01-14 | 1,345.00 | 1,345.00 | 1,328.03 | 1,345.00 | 253,285.26 | 27,020 |
| 2022-01-13 | 1,330.00 | 1,350.00 | 1,325.00 | 1,340.00 | 252,343.68 | 24,081 |
| 2022-01-12 | 1,400.00 | 1,401.19 | 1,330.00 | 1,345.00 | 253,285.26 | 112,823 |
| 2022-01-11 | 1,370.00 | 1,405.00 | 1,360.00 | 1,390.00 | 261,759.48 | 72,645 |
| 2022-01-10 | 1,350.00 | 1,395.00 | 1,350.00 | 1,365.00 | 257,051.58 | 34,916 |
| 2022-01-07 | 1,380.00 | 1,410.00 | 1,355.00 | 1,365.00 | 257,051.58 | 21,243 |
| 2022-01-06 | 1,410.00 | 1,411.70 | 1,360.00 | 1,385.00 | 260,817.90 | 38,027 |
| 2022-01-05 | 1,430.00 | 1,440.00 | 1,410.00 | 1,410.00 | 265,525.81 | 11,116 |
| 2022-01-04 | 1,460.00 | 1,480.00 | 1,410.00 | 1,415.00 | 266,467.39 | 14,825 |
| 2021-12-31 | 1,470.00 | 1,475.00 | 1,420.00 | 1,420.00 | 267,408.97 | 3,497 |
| 2021-12-30 | 1,485.00 | 1,520.00 | 1,450.00 | 1,450.00 | 273,058.45 | 16,885 |
| 2021-12-29 | 1,415.00 | 1,495.00 | 1,415.00 | 1,485.00 | 279,649.52 | 91,546 |
| 2021-12-24 | 1,420.00 | 1,440.00 | 1,420.00 | 1,435.00 | 270,233.71 | 8,692 |
| 2021-12-23 | 1,400.00 | 1,430.00 | 1,395.04 | 1,420.00 | 267,408.97 | 101,238 |
| 2021-12-22 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 263,642.65 | 116,585 |
| 2021-12-21 | 1,400.00 | 1,415.00 | 1,380.00 | 1,400.00 | 263,642.65 | 23,324 |
| 2021-12-20 | 1,395.00 | 1,435.49 | 1,380.00 | 1,400.00 | 263,642.65 | 8,040 |
| 2021-12-17 | 1,435.00 | 1,435.00 | 1,390.00 | 1,415.00 | 266,467.39 | 35,855 |
| 2021-12-16 | 1,415.00 | 1,445.05 | 1,400.00 | 1,425.00 | 268,350.55 | 14,847 |
| 2021-12-15 | 1,435.00 | 1,445.00 | 1,395.00 | 1,425.00 | 268,350.55 | 19,705 |
| 2021-12-14 | 1,435.00 | 1,445.00 | 1,400.00 | 1,445.00 | 272,116.87 | 5,869 |
| 2021-12-13 | 1,435.00 | 1,440.00 | 1,425.00 | 1,440.00 | 271,175.29 | 3,191 |
| 2021-12-10 | 1,440.00 | 1,445.00 | 1,435.00 | 1,440.00 | 271,175.29 | 4,184 |
| 2021-12-09 | 1,450.00 | 1,455.05 | 1,390.00 | 1,445.00 | 272,116.87 | 33,644 |
| 2021-12-08 | 1,445.00 | 1,445.00 | 1,435.00 | 1,435.00 | 270,233.71 | 36,974 |
| 2021-12-07 | 1,440.00 | 1,450.00 | 1,425.00 | 1,440.00 | 271,175.29 | 52,323 |
| 2021-12-06 | 1,450.00 | 1,460.00 | 1,425.00 | 1,445.00 | 272,116.87 | 22,061 |
| 2021-12-03 | 1,460.00 | 1,470.00 | 1,415.00 | 1,450.00 | 273,058.45 | 12,406 |
| 2021-12-02 | 1,450.00 | 1,467.50 | 1,440.00 | 1,450.00 | 273,058.45 | 208,244 |
| 2021-12-01 | 1,475.00 | 1,485.00 | 1,420.00 | 1,465.00 | 275,883.20 | 19,154 |
| 2021-11-30 | 1,420.00 | 1,465.00 | 1,420.00 | 1,465.00 | 275,883.20 | 15,272 |
| 2021-11-29 | 1,430.00 | 1,485.00 | 1,420.00 | 1,445.00 | 272,116.87 | 7,574 |
| 2021-11-26 | 1,435.00 | 1,475.00 | 1,415.00 | 1,475.00 | 277,766.36 | 41,957 |
| 2021-11-25 | 1,450.00 | 1,490.00 | 1,445.00 | 1,490.00 | 280,591.10 | 7,135 |
| 2021-11-24 | 1,450.00 | 1,460.00 | 1,445.00 | 1,445.00 | 272,116.87 | 6,155 |
| 2021-11-23 | 1,480.00 | 1,487.63 | 1,445.00 | 1,445.00 | 272,116.87 | 8,044 |
| 2021-11-22 | 1,500.00 | 1,505.00 | 1,471.68 | 1,475.00 | 277,766.36 | 16,428 |
| 2021-11-19 | 1,490.00 | 1,500.00 | 1,460.00 | 1,495.00 | 281,532.68 | 13,854 |
| 2021-11-18 | 1,505.00 | 1,512.22 | 1,495.00 | 1,500.00 | 282,474.26 | 14,793 |
| 2021-11-17 | 1,505.00 | 1,505.00 | 1,480.00 | 1,490.00 | 280,591.10 | 7,110 |
| 2021-11-16 | 1,520.00 | 1,536.85 | 1,490.00 | 1,495.00 | 281,532.68 | 35,266 |
| 2021-11-15 | 1,465.00 | 1,545.00 | 1,465.00 | 1,495.00 | 281,532.68 | 30,793 |
| 2021-11-12 | 1,445.00 | 1,470.00 | 1,438.66 | 1,470.00 | 276,824.78 | 3,849 |
| 2021-11-11 | 1,410.00 | 1,450.00 | 1,410.00 | 1,450.00 | 273,058.45 | 41,215 |
| 2021-11-10 | 1,445.00 | 1,450.00 | 1,430.00 | 1,430.00 | 269,292.13 | 14,270 |
| 2021-11-09 | 1,445.00 | 1,460.00 | 1,440.00 | 1,460.00 | 274,941.62 | 9,766 |
| 2021-11-08 | 1,420.00 | 1,450.00 | 1,400.00 | 1,440.00 | 271,175.29 | 27,061 |
| 2021-11-05 | 1,395.00 | 1,445.00 | 1,395.00 | 1,420.00 | 267,408.97 | 41,342 |
| 2021-11-04 | 1,410.00 | 1,432.41 | 1,395.00 | 1,410.00 | 265,525.81 | 48,382 |
| 2021-11-03 | 1,440.00 | 1,445.00 | 1,400.00 | 1,415.00 | 266,467.39 | 23,737 |
| 2021-11-02 | 1,435.00 | 1,440.00 | 1,415.00 | 1,425.00 | 268,350.55 | 11,656 |
| 2021-11-01 | 1,440.00 | 1,450.00 | 1,426.60 | 1,440.00 | 271,175.29 | 47,539 |
| 2021-10-29 | 1,440.00 | 1,452.30 | 1,430.00 | 1,440.00 | 271,175.29 | 16,400 |
| 2021-10-28 | 1,440.00 | 1,452.87 | 1,435.00 | 1,445.00 | 272,116.87 | 10,646 |
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.