Videndum Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	12.900	13.950	12.450	12.850	2,570.00	882,345
2026-02-05	12.600	13.450	12.350	12.950	2,590.00	994,564
2026-02-04	13.950	13.950	11.752	11.800	2,360.00	174,358
2026-02-03	12.000	12.650	11.750	12.400	2,480.00	130,897
2026-02-02	12.500	13.700	12.000	12.000	2,400.00	29,307
2026-01-30	12.800	13.950	12.150	12.500	2,500.00	80,069
2026-01-29	13.500	13.500	12.000	12.300	2,460.00	71,992
2026-01-28	13.950	13.950	12.000	12.000	2,400.00	325,361
2026-01-27	13.450	13.450	11.750	12.400	2,480.00	909,498
2026-01-26	14.450	14.450	12.050	13.250	2,650.00	571,458
2026-01-23	12.550	12.818	11.800	12.550	2,510.00	607,556
2026-01-22	12.500	12.900	11.750	11.750	2,350.00	43,980
2026-01-21	11.800	13.000	11.750	11.750	2,350.00	220,737
2026-01-20	13.900	13.900	12.000	12.000	2,400.00	154,458
2026-01-19	13.600	13.600	12.000	12.000	2,400.00	108,471
2026-01-16	13.000	13.893	12.000	13.000	2,600.00	401,048
2026-01-15	13.000	13.000	11.750	11.750	2,350.00	263,993
2026-01-14	12.750	13.450	12.050	12.650	2,530.00	95,869
2026-01-13	13.150	13.750	12.000	12.500	2,500.00	448,523
2026-01-12	12.450	14.000	11.250	12.100	2,420.00	440,783
2026-01-09	11.250	13.500	11.250	11.300	2,260.00	213,519
2026-01-08	13.450	13.450	11.450	12.500	2,500.00	349,756
2026-01-07	11.950	13.950	11.250	12.500	2,500.00	607,831
2026-01-06	12.650	13.950	11.495	12.000	2,400.00	292,962
2026-01-05	11.250	12.650	11.250	12.650	2,530.00	238,073
2026-01-02	11.250	13.600	11.000	11.000	2,200.00	138,310
2025-12-31	12.000	12.150	11.000	11.000	2,200.00	219,056
2025-12-30	13.200	13.700	11.200	12.500	2,500.00	415,788
2025-12-29	13.550	14.950	13.050	13.700	2,740.00	370,041
2025-12-24	13.500	14.000	13.100	13.950	2,790.00	350,945
2025-12-23	18.000	22.316	13.020	13.500	2,700.00	3,962,571
2025-12-22	31.700	32.300	30.000	31.100	6,220.00	311,037
2025-12-19	31.000	31.550	30.000	30.000	6,000.00	22,575
2025-12-18	31.600	33.600	31.000	31.000	6,200.00	37,800
2025-12-17	31.600	33.800	31.120	31.600	6,320.00	260,041
2025-12-16	32.000	33.000	31.100	33.000	6,600.00	10,204
2025-12-15	32.000	32.500	30.702	32.000	6,400.00	44,531
2025-12-12	31.800	33.180	30.100	31.800	6,360.00	149,658
2025-12-11	32.000	34.050	31.400	32.100	6,420.00	41,451
2025-12-10	32.000	34.800	32.000	32.000	6,400.00	26,813
2025-12-09	34.000	36.000	32.100	33.450	6,690.00	209,188
2025-12-08	34.000	37.300	34.000	34.000	6,800.00	14,000
2025-12-05	34.000	37.300	34.000	34.000	6,800.00	81,964
2025-12-04	35.100	36.420	34.800	34.800	6,960.00	138,155
2025-12-03	36.800	37.300	36.800	36.800	7,360.00	8,348
2025-12-02	36.000	37.250	35.100	36.800	7,360.00	283,692
2025-12-01	35.600	36.800	35.000	35.350	7,070.00	3,187
2025-11-28	36.700	36.800	35.000	35.000	7,000.00	106,866
2025-11-27	35.000	36.700	35.000	35.000	7,000.00	5,335
2025-11-26	35.000	36.800	35.000	35.200	7,040.00	33,924
2025-11-25	34.500	35.900	34.500	35.200	7,040.00	98,096
2025-11-24	35.400	36.400	34.000	35.400	7,080.00	43,081
2025-11-21	35.400	36.600	35.400	35.400	7,080.00	3,861
2025-11-20	36.700	36.700	34.100	36.000	7,200.00	78,588
2025-11-19	34.100	36.700	34.000	35.400	7,080.00	23,159
2025-11-18	35.000	36.700	34.360	36.600	7,320.00	47,446
2025-11-17	36.800	37.985	35.348	36.800	7,360.00	13,088
2025-11-14	36.800	38.200	35.267	36.800	7,360.00	52,478
2025-11-13	36.400	38.200	35.200	36.800	7,360.00	272,044
2025-11-12	38.100	40.700	37.000	37.000	7,400.00	333,759

← NewerPage 4 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.