Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 49.300 | 52.600 | 49.300 | 51.400 | 10,280.00 | 142,615 |
| 2025-08-15 | 52.400 | 53.000 | 49.800 | 49.800 | 9,960.00 | 62,775 |
| 2025-08-14 | 53.200 | 54.000 | 51.200 | 52.000 | 10,400.00 | 382,598 |
| 2025-08-13 | 51.200 | 55.000 | 50.696 | 53.800 | 10,760.00 | 390,244 |
| 2025-08-12 | 50.800 | 51.600 | 48.000 | 51.600 | 10,320.00 | 804,959 |
| 2025-08-11 | 47.100 | 56.000 | 46.100 | 47.500 | 9,500.00 | 724,053 |
| 2025-08-08 | 55.800 | 55.800 | 35.796 | 46.000 | 9,200.00 | 1,268,101 |
| 2025-08-07 | 59.000 | 64.326 | 53.000 | 53.800 | 10,760.00 | 775,556 |
| 2025-08-06 | 95.200 | 95.200 | 57.200 | 59.000 | 11,800.00 | 1,829,670 |
| 2025-08-05 | 109.50 | 110.03 | 103.00 | 106.00 | 21,200.00 | 22,215 |
| 2025-08-04 | 101.00 | 110.50 | 101.00 | 110.50 | 22,100.00 | 105,181 |
| 2025-08-01 | 111.00 | 111.00 | 104.00 | 104.00 | 20,800.00 | 56,577 |
| 2025-07-31 | 111.00 | 111.00 | 104.50 | 111.00 | 22,200.00 | 30,371 |
| 2025-07-30 | 117.00 | 117.50 | 102.00 | 109.00 | 21,800.00 | 151,787 |
| 2025-07-29 | 113.00 | 118.50 | 112.50 | 116.50 | 23,300.00 | 38,141 |
| 2025-07-28 | 114.50 | 119.50 | 112.50 | 118.50 | 23,700.00 | 98,332 |
| 2025-07-25 | 118.00 | 124.50 | 115.00 | 120.00 | 24,000.00 | 145,582 |
| 2025-07-24 | 122.00 | 125.00 | 115.00 | 125.00 | 25,000.00 | 262,098 |
| 2025-07-23 | 113.50 | 125.40 | 109.50 | 119.00 | 23,800.00 | 179,526 |
| 2025-07-22 | 127.00 | 135.00 | 114.50 | 115.50 | 23,100.00 | 205,007 |
| 2025-07-21 | 107.50 | 147.53 | 107.00 | 125.00 | 25,000.00 | 506,851 |
| 2025-07-18 | 104.50 | 109.92 | 100.50 | 105.50 | 21,100.00 | 126,259 |
| 2025-07-17 | 103.00 | 106.00 | 100.50 | 105.00 | 21,000.00 | 59,633 |
| 2025-07-16 | 105.00 | 109.50 | 101.50 | 102.00 | 20,400.00 | 194,733 |
| 2025-07-15 | 102.50 | 109.50 | 97.000 | 108.00 | 21,600.00 | 450,887 |
| 2025-07-14 | 97.000 | 104.91 | 96.600 | 100.00 | 20,000.00 | 519,481 |
| 2025-07-11 | 87.800 | 97.000 | 85.200 | 97.000 | 19,400.00 | 170,633 |
| 2025-07-10 | 86.800 | 88.000 | 83.400 | 88.000 | 17,600.00 | 19,622 |
| 2025-07-09 | 84.000 | 88.000 | 81.000 | 88.000 | 17,600.00 | 136,511 |
| 2025-07-08 | 86.000 | 87.600 | 80.600 | 86.000 | 17,200.00 | 52,432 |
| 2025-07-07 | 85.800 | 87.800 | 80.200 | 87.800 | 17,560.00 | 27,518 |
| 2025-07-04 | 84.400 | 88.800 | 83.293 | 87.000 | 17,400.00 | 98,751 |
| 2025-07-03 | 87.200 | 89.000 | 84.200 | 89.000 | 17,800.00 | 29,810 |
| 2025-07-02 | 86.400 | 89.000 | 85.024 | 89.000 | 17,800.00 | 94,570 |
| 2025-07-01 | 79.000 | 91.800 | 79.000 | 86.800 | 17,360.00 | 636,682 |
| 2025-06-30 | 81.000 | 82.000 | 79.000 | 82.000 | 16,400.00 | 126,705 |
| 2025-06-27 | 82.000 | 83.000 | 78.066 | 82.000 | 16,400.00 | 310,971 |
| 2025-06-26 | 77.000 | 83.800 | 77.000 | 83.800 | 16,760.00 | 110,054 |
| 2025-06-25 | 72.600 | 77.000 | 71.600 | 77.000 | 15,400.00 | 3,469,287 |
| 2025-06-24 | 72.600 | 75.000 | 72.600 | 75.000 | 15,000.00 | 25,145 |
| 2025-06-23 | 71.200 | 74.620 | 71.000 | 71.000 | 14,200.00 | 21,865 |
| 2025-06-20 | 71.200 | 76.800 | 71.200 | 74.000 | 14,800.00 | 38,160 |
| 2025-06-19 | 75.000 | 75.000 | 72.000 | 75.000 | 15,000.00 | 868 |
| 2025-06-18 | 72.800 | 75.000 | 71.200 | 75.000 | 15,000.00 | 67,200 |
| 2025-06-17 | 73.000 | 75.000 | 71.200 | 75.000 | 15,000.00 | 63,204 |
| 2025-06-16 | 78.000 | 78.000 | 73.272 | 75.000 | 15,000.00 | 73,408 |
| 2025-06-13 | 75.400 | 77.800 | 75.100 | 75.400 | 15,080.00 | 13,242 |
| 2025-06-12 | 74.400 | 75.000 | 73.000 | 75.000 | 15,000.00 | 83,562 |
| 2025-06-11 | 73.000 | 75.000 | 73.000 | 75.000 | 15,000.00 | 80,322 |
| 2025-06-10 | 75.200 | 78.000 | 73.500 | 78.000 | 15,600.00 | 79,665 |
| 2025-06-09 | 74.000 | 76.282 | 73.200 | 74.500 | 14,900.00 | 22,942 |
| 2025-06-06 | 73.000 | 75.600 | 73.000 | 75.600 | 15,120.00 | 91,002 |
| 2025-06-05 | 73.000 | 77.800 | 73.000 | 73.000 | 14,600.00 | 10,195 |
| 2025-06-04 | 73.000 | 77.800 | 71.800 | 71.800 | 14,360.00 | 18,331 |
| 2025-06-03 | 75.000 | 76.818 | 72.140 | 75.000 | 15,000.00 | 29,047 |
| 2025-06-02 | 73.200 | 78.600 | 73.000 | 73.000 | 14,600.00 | 12,051 |
| 2025-05-30 | 75.000 | 76.600 | 73.600 | 75.000 | 15,000.00 | 26,204 |
| 2025-05-29 | 75.400 | 76.800 | 75.392 | 75.600 | 15,120.00 | 50,751 |
| 2025-05-28 | 75.600 | 79.800 | 75.200 | 77.000 | 15,400.00 | 15,905 |
| 2025-05-27 | 78.650 | 79.800 | 75.200 | 77.000 | 15,400.00 | 35,945 |
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.