Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 41.000 | 41.000 | 38.200 | 39.000 | 7,800.00 | 38,745 |
| 2025-11-10 | 41.900 | 41.900 | 38.742 | 40.300 | 8,060.00 | 162,720 |
| 2025-11-07 | 38.300 | 42.000 | 35.300 | 39.500 | 7,900.00 | 269,935 |
| 2025-11-06 | 38.100 | 38.100 | 36.000 | 36.000 | 7,200.00 | 160,484 |
| 2025-11-05 | 38.000 | 38.700 | 35.020 | 36.000 | 7,200.00 | 356,963 |
| 2025-11-04 | 38.000 | 40.900 | 38.000 | 38.600 | 7,720.00 | 215,297 |
| 2025-11-03 | 40.000 | 43.300 | 38.500 | 38.800 | 7,760.00 | 72,472 |
| 2025-10-31 | 41.400 | 42.112 | 40.000 | 40.000 | 8,000.00 | 134,492 |
| 2025-10-30 | 41.000 | 44.400 | 38.100 | 40.600 | 8,120.00 | 404,370 |
| 2025-10-29 | 42.000 | 45.800 | 41.200 | 42.500 | 8,500.00 | 306,685 |
| 2025-10-28 | 44.200 | 44.775 | 42.100 | 42.200 | 8,440.00 | 226,788 |
| 2025-10-27 | 41.000 | 44.900 | 39.100 | 44.200 | 8,840.00 | 376,930 |
| 2025-10-24 | 42.000 | 42.600 | 39.000 | 39.000 | 7,800.00 | 136,719 |
| 2025-10-23 | 41.000 | 42.000 | 40.208 | 42.000 | 8,400.00 | 98,503 |
| 2025-10-22 | 43.100 | 44.900 | 41.000 | 41.000 | 8,200.00 | 62,539 |
| 2025-10-21 | 43.000 | 44.500 | 42.100 | 44.000 | 8,800.00 | 202,299 |
| 2025-10-20 | 44.000 | 44.900 | 42.000 | 43.500 | 8,700.00 | 170,547 |
| 2025-10-17 | 44.000 | 47.400 | 42.600 | 44.000 | 8,800.00 | 544,578 |
| 2025-10-16 | 41.200 | 51.400 | 40.348 | 44.000 | 8,800.00 | 2,732,439 |
| 2025-10-15 | 39.900 | 39.900 | 34.475 | 37.000 | 7,400.00 | 348,805 |
| 2025-10-14 | 39.000 | 40.900 | 36.600 | 39.500 | 7,900.00 | 84,556 |
| 2025-10-13 | 44.000 | 44.000 | 39.000 | 40.000 | 8,000.00 | 59,188 |
| 2025-10-10 | 42.700 | 44.900 | 40.950 | 41.600 | 8,320.00 | 154,399 |
| 2025-10-09 | 44.900 | 45.000 | 42.700 | 45.000 | 9,000.00 | 32,376 |
| 2025-10-08 | 45.000 | 46.600 | 43.272 | 44.700 | 8,940.00 | 151,642 |
| 2025-10-07 | 49.900 | 49.900 | 46.000 | 47.000 | 9,400.00 | 66,221 |
| 2025-10-06 | 48.000 | 50.000 | 46.000 | 50.000 | 10,000.00 | 62,243 |
| 2025-10-03 | 48.000 | 49.900 | 47.000 | 47.700 | 9,540.00 | 35,469 |
| 2025-10-02 | 50.000 | 50.000 | 46.184 | 48.950 | 9,790.00 | 65,664 |
| 2025-10-01 | 48.000 | 50.000 | 46.000 | 50.000 | 10,000.00 | 29,482 |
| 2025-09-30 | 46.400 | 49.900 | 46.000 | 46.700 | 9,340.00 | 12,436 |
| 2025-09-29 | 49.900 | 50.800 | 46.429 | 47.000 | 9,400.00 | 421,721 |
| 2025-09-26 | 49.100 | 50.200 | 47.170 | 48.750 | 9,750.00 | 75,777 |
| 2025-09-25 | 50.000 | 52.200 | 49.300 | 51.000 | 10,200.00 | 38,852 |
| 2025-09-24 | 52.000 | 53.800 | 50.200 | 52.000 | 10,400.00 | 369,707 |
| 2025-09-23 | 52.000 | 53.900 | 51.000 | 52.000 | 10,400.00 | 130,968 |
| 2025-09-22 | 54.000 | 55.800 | 51.200 | 54.000 | 10,800.00 | 3,910 |
| 2025-09-19 | 52.400 | 54.800 | 52.100 | 52.400 | 10,480.00 | 7,450 |
| 2025-09-18 | 52.000 | 55.000 | 52.000 | 55.000 | 11,000.00 | 53,149 |
| 2025-09-17 | 53.000 | 54.000 | 52.200 | 53.600 | 10,720.00 | 37,208 |
| 2025-09-16 | 54.000 | 55.800 | 53.000 | 54.800 | 10,960.00 | 36,125 |
| 2025-09-15 | 49.500 | 54.800 | 49.300 | 54.800 | 10,960.00 | 67,235 |
| 2025-09-12 | 50.400 | 53.000 | 50.400 | 53.000 | 10,600.00 | 45,332 |
| 2025-09-11 | 52.200 | 53.400 | 50.200 | 52.200 | 10,440.00 | 3,671 |
| 2025-09-10 | 52.000 | 52.750 | 50.000 | 52.000 | 10,400.00 | 10,440 |
| 2025-09-09 | 53.000 | 53.200 | 49.100 | 53.000 | 10,600.00 | 63,690 |
| 2025-09-08 | 52.200 | 53.400 | 49.315 | 52.200 | 10,440.00 | 57,653 |
| 2025-09-05 | 53.000 | 53.400 | 49.100 | 53.000 | 10,600.00 | 136,765 |
| 2025-09-04 | 50.200 | 53.430 | 50.200 | 52.400 | 10,480.00 | 67,858 |
| 2025-09-03 | 51.000 | 53.600 | 49.640 | 51.200 | 10,240.00 | 63,775 |
| 2025-09-02 | 51.000 | 51.000 | 48.732 | 50.400 | 10,080.00 | 52,164 |
| 2025-09-01 | 51.000 | 51.000 | 49.138 | 50.600 | 10,120.00 | 85,455 |
| 2025-08-29 | 50.200 | 51.000 | 48.400 | 51.000 | 10,200.00 | 105,405 |
| 2025-08-28 | 51.000 | 52.600 | 51.000 | 51.400 | 10,280.00 | 91,995 |
| 2025-08-27 | 53.000 | 55.800 | 51.000 | 51.000 | 10,200.00 | 18,009 |
| 2025-08-26 | 53.800 | 55.000 | 50.000 | 55.000 | 11,000.00 | 160,399 |
| 2025-08-22 | 53.600 | 53.800 | 51.000 | 53.600 | 10,720.00 | 22,503 |
| 2025-08-21 | 50.380 | 53.800 | 50.000 | 52.000 | 10,400.00 | 27,012 |
| 2025-08-20 | 54.000 | 56.800 | 51.000 | 51.000 | 10,200.00 | 102,225 |
| 2025-08-19 | 53.000 | 56.000 | 50.600 | 54.200 | 10,840.00 | 215,571 |
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.