Videndum Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	385.00	399.00	379.90	385.00	385.00	5,032
2026-05-05	370.00	400.00	370.00	400.00	400.00	374
2026-05-01	370.00	400.00	370.00	385.00	385.00	3,650
2026-04-30	380.00	397.20	360.00	385.00	385.00	12,791
2026-04-29	385.00	401.00	365.00	365.00	365.00	78,336
2026-04-28	410.00	410.00	390.00	390.00	390.00	53,484
2026-04-27	370.00	410.00	370.00	392.50	392.50	16,402
2026-04-24	400.00	400.00	370.00	372.75	372.75	1,144
2026-04-23	385.00	400.00	375.00	387.85	387.85	37,346
2026-04-22	375.00	408.58	375.00	400.00	400.00	22,334
2026-04-21	380.00	420.00	376.95	400.15	400.15	59,023
2026-04-20	380.00	399.00	380.00	380.00	380.00	1,406
2026-04-17	376.00	392.00	360.00	375.00	375.00	23,451
2026-04-16	390.00	396.81	350.00	392.90	392.90	8,570
2026-04-15	360.00	390.86	360.00	384.35	384.35	11,057
2026-04-14	387.00	400.00	360.00	387.85	387.85	9,546
2026-04-13	415.00	420.00	365.65	365.65	365.65	11,860
2026-04-10	415.00	415.00	380.00	380.00	380.00	8,737
2026-04-09	415.00	415.00	390.00	390.00	390.00	4,424
2026-04-08	390.00	415.00	384.88	402.50	402.50	6,046
2026-04-07	360.00	413.88	360.00	409.50	409.50	29,034
2026-04-02	360.00	400.00	340.00	382.05	382.05	28,243
2026-04-01	380.00	400.00	340.00	360.00	360.00	18,013
2026-03-31	400.00	410.60	336.34	352.60	352.60	25,230
2026-03-30	340.00	430.00	330.00	330.00	330.00	28,745
2026-03-27	2.400	2.810	1.775	2.500	500.00	7,017,038
2026-03-26	2.250	2.990	1.950	2.500	500.00	5,374,080
2026-03-25	2.500	2.500	1.922	2.000	400.00	1,434,616
2026-03-24	2.180	2.380	1.850	1.900	380.00	5,126,058
2026-03-23	2.210	2.730	2.000	2.000	400.00	10,122,054
2026-03-20	2.410	3.000	2.400	2.430	486.00	1,791,054
2026-03-19	2.630	2.900	2.310	2.550	510.00	3,797,382
2026-03-18	2.740	3.200	2.400	2.730	546.00	4,326,114
2026-03-17	2.190	2.690	1.975	2.500	500.00	2,349,337
2026-03-16	2.880	2.880	1.750	1.970	394.00	5,145,033
2026-03-13	2.980	2.980	2.000	2.230	446.00	4,632,715
2026-03-12	3.530	3.600	2.736	2.990	598.00	1,805,350
2026-03-11	3.800	4.600	3.010	3.400	680.00	3,288,201
2026-03-10	5.000	5.000	2.250	3.600	720.00	14,143,339
2026-03-09	11.950	11.950	9.600	9.860	1,972.00	173,677
2026-03-06	9.980	11.080	8.635	10.350	2,070.00	960,732
2026-03-05	10.050	12.250	8.680	8.680	1,736.00	239,448
2026-03-04	10.050	12.300	10.050	12.300	2,460.00	151,572
2026-03-03	10.850	12.250	10.000	10.600	2,120.00	403,424
2026-03-02	12.950	12.950	10.600	10.600	2,120.00	211,018
2026-02-27	13.450	13.450	11.200	11.600	2,320.00	150,854
2026-02-26	12.500	13.000	12.000	13.000	2,600.00	97,926
2026-02-25	12.550	13.850	12.500	13.000	2,600.00	166,313
2026-02-24	12.900	13.000	12.500	13.000	2,600.00	34,083
2026-02-23	12.850	12.850	12.500	12.850	2,570.00	45,746
2026-02-20	13.900	13.900	11.750	13.000	2,600.00	33,187
2026-02-19	13.200	13.200	11.750	12.700	2,540.00	61,888
2026-02-18	13.000	13.850	11.750	13.000	2,600.00	113,096
2026-02-17	13.000	13.550	12.050	13.000	2,600.00	176,645
2026-02-16	13.000	13.950	12.050	13.000	2,600.00	25,459
2026-02-13	12.150	13.400	12.150	12.800	2,560.00	113,098
2026-02-12	13.950	14.000	12.100	12.700	2,540.00	153,437
2026-02-11	13.900	14.000	12.150	14.000	2,800.00	109,502
2026-02-10	13.950	13.950	12.150	13.800	2,760.00	170,014
2026-02-09	13.950	13.950	12.300	13.150	2,630.00	87,409

← NewerPage 3 of 22 · 1,269 trading daysOlder →

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.