Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 79.000 | 79.800 | 75.252 | 76.500 | 15,300.00 | 3,365 |
| 2025-05-22 | 77.800 | 79.800 | 75.440 | 77.000 | 15,400.00 | 30,784 |
| 2025-05-21 | 77.600 | 78.382 | 76.600 | 77.600 | 15,520.00 | 32,366 |
| 2025-05-20 | 77.000 | 78.710 | 74.800 | 77.000 | 15,400.00 | 100,973 |
| 2025-05-19 | 76.200 | 79.000 | 73.600 | 76.200 | 15,240.00 | 7,950 |
| 2025-05-16 | 76.000 | 77.800 | 74.380 | 76.000 | 15,200.00 | 2,020 |
| 2025-05-15 | 75.600 | 77.800 | 73.200 | 75.600 | 15,120.00 | 5,069 |
| 2025-05-14 | 73.200 | 77.800 | 73.200 | 75.600 | 15,120.00 | 14,608 |
| 2025-05-13 | 76.000 | 77.800 | 74.000 | 75.600 | 15,120.00 | 90,704 |
| 2025-05-12 | 75.200 | 78.000 | 74.721 | 78.000 | 15,600.00 | 80,913 |
| 2025-05-09 | 77.000 | 77.000 | 74.140 | 76.400 | 15,280.00 | 84,385 |
| 2025-05-08 | 81.200 | 81.200 | 70.800 | 77.000 | 15,400.00 | 91,425 |
| 2025-05-07 | 79.200 | 79.800 | 77.000 | 78.400 | 15,680.00 | 61,780 |
| 2025-05-06 | 79.200 | 81.000 | 76.444 | 80.000 | 16,000.00 | 37,621 |
| 2025-05-02 | 79.800 | 82.800 | 76.600 | 79.800 | 15,960.00 | 66,947 |
| 2025-05-01 | 78.200 | 82.800 | 76.200 | 82.600 | 16,520.00 | 81,517 |
| 2025-04-30 | 83.000 | 83.000 | 76.000 | 80.000 | 16,000.00 | 370,539 |
| 2025-04-29 | 72.600 | 72.600 | 68.000 | 68.400 | 13,680.00 | 20,246 |
| 2025-04-28 | 73.800 | 73.800 | 69.000 | 73.000 | 14,600.00 | 27,797 |
| 2025-04-25 | 72.000 | 74.000 | 71.607 | 74.000 | 14,800.00 | 30,260 |
| 2025-04-24 | 72.000 | 75.200 | 66.400 | 75.200 | 15,040.00 | 27,097 |
| 2025-04-23 | 71.800 | 72.000 | 69.000 | 72.000 | 14,400.00 | 37,148 |
| 2025-04-22 | 72.000 | 75.000 | 68.000 | 72.200 | 14,440.00 | 87,452 |
| 2025-04-17 | 74.600 | 76.200 | 71.200 | 74.600 | 14,920.00 | 12,829 |
| 2025-04-16 | 71.800 | 75.000 | 71.200 | 75.000 | 15,000.00 | 8,783 |
| 2025-04-15 | 72.200 | 77.600 | 72.200 | 74.800 | 14,960.00 | 555,361 |
| 2025-04-14 | 75.000 | 77.800 | 73.050 | 74.200 | 14,840.00 | 27,369 |
| 2025-04-11 | 75.200 | 79.800 | 74.800 | 74.800 | 14,960.00 | 25,256 |
| 2025-04-10 | 76.800 | 80.600 | 76.000 | 76.000 | 15,200.00 | 58,196 |
| 2025-04-09 | 72.200 | 78.560 | 72.200 | 75.000 | 15,000.00 | 24,597 |
| 2025-04-08 | 78.000 | 79.800 | 77.000 | 78.600 | 15,720.00 | 825,744 |
| 2025-04-07 | 79.400 | 81.800 | 73.200 | 77.800 | 15,560.00 | 107,031 |
| 2025-04-04 | 86.200 | 90.800 | 79.000 | 80.000 | 16,000.00 | 439,820 |
| 2025-04-03 | 94.000 | 94.000 | 86.638 | 89.000 | 17,800.00 | 325,976 |
| 2025-04-02 | 91.200 | 94.800 | 89.200 | 91.000 | 18,200.00 | 107,994 |
| 2025-04-01 | 93.400 | 95.000 | 90.200 | 93.400 | 18,680.00 | 116,062 |
| 2025-03-31 | 84.000 | 91.000 | 83.100 | 90.000 | 18,000.00 | 143,817 |
| 2025-03-28 | 85.000 | 87.800 | 84.000 | 87.000 | 17,400.00 | 101,987 |
| 2025-03-27 | 88.900 | 88.900 | 84.000 | 84.000 | 16,800.00 | 22,211 |
| 2025-03-26 | 86.000 | 89.900 | 86.000 | 88.400 | 17,680.00 | 20,428 |
| 2025-03-25 | 86.000 | 87.950 | 86.000 | 87.300 | 17,460.00 | 264,103 |
| 2025-03-24 | 89.900 | 89.900 | 86.000 | 87.000 | 17,400.00 | 133,515 |
| 2025-03-21 | 85.100 | 90.550 | 85.100 | 87.700 | 17,540.00 | 41,456 |
| 2025-03-20 | 87.400 | 90.800 | 87.300 | 87.300 | 17,460.00 | 117,672 |
| 2025-03-19 | 86.200 | 88.620 | 85.100 | 87.300 | 17,460.00 | 82,018 |
| 2025-03-18 | 84.900 | 88.900 | 81.100 | 87.000 | 17,400.00 | 117,653 |
| 2025-03-17 | 87.500 | 87.500 | 85.100 | 86.000 | 17,200.00 | 17,774 |
| 2025-03-14 | 82.800 | 87.368 | 80.905 | 87.100 | 17,420.00 | 70,099 |
| 2025-03-13 | 80.100 | 81.238 | 78.100 | 80.100 | 16,020.00 | 88,831 |
| 2025-03-12 | 78.100 | 82.900 | 78.000 | 78.000 | 15,600.00 | 56,737 |
| 2025-03-11 | 78.100 | 80.538 | 76.100 | 78.000 | 15,600.00 | 46,464 |
| 2025-03-10 | 82.000 | 84.400 | 78.000 | 78.000 | 15,600.00 | 36,871 |
| 2025-03-07 | 84.300 | 84.400 | 80.500 | 81.000 | 16,200.00 | 77,727 |
| 2025-03-06 | 83.000 | 83.700 | 78.100 | 81.200 | 16,240.00 | 68,982 |
| 2025-03-05 | 79.500 | 80.100 | 76.000 | 79.200 | 15,840.00 | 101,518 |
| 2025-03-04 | 85.600 | 87.000 | 76.000 | 78.000 | 15,600.00 | 4,106,363 |
| 2025-03-03 | 83.700 | 88.700 | 83.700 | 86.000 | 17,200.00 | 1,945,247 |
| 2025-02-28 | 81.000 | 86.900 | 81.000 | 85.000 | 17,000.00 | 412,402 |
| 2025-02-27 | 77.100 | 83.000 | 77.100 | 83.000 | 16,600.00 | 129,248 |
| 2025-02-26 | 75.000 | 86.920 | 70.300 | 82.600 | 16,520.00 | 4,652,922 |
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.