Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 75.000 | 86.920 | 70.300 | 82.600 | 16,520.00 | 4,652,922 |
| 2025-02-25 | 60.900 | 74.000 | 59.000 | 72.400 | 14,480.00 | 374,937 |
| 2025-02-24 | 46.650 | 62.900 | 45.050 | 58.500 | 11,700.00 | 1,869,736 |
| 2025-02-21 | 63.600 | 63.700 | 28.300 | 48.200 | 9,640.00 | 6,624,461 |
| 2025-02-20 | 62.400 | 63.600 | 58.000 | 62.000 | 12,400.00 | 166,956 |
| 2025-02-19 | 61.200 | 63.900 | 61.100 | 63.000 | 12,600.00 | 129,200 |
| 2025-02-18 | 63.000 | 66.000 | 61.000 | 62.400 | 12,480.00 | 415,582 |
| 2025-02-17 | 90.000 | 92.835 | 55.000 | 64.000 | 12,800.00 | 3,123,558 |
| 2025-02-14 | 91.700 | 97.900 | 87.640 | 88.000 | 17,600.00 | 144,451 |
| 2025-02-13 | 97.200 | 97.200 | 92.300 | 93.000 | 18,600.00 | 85,941 |
| 2025-02-12 | 95.900 | 98.000 | 92.100 | 93.000 | 18,600.00 | 154,708 |
| 2025-02-11 | 94.500 | 97.900 | 92.408 | 93.400 | 18,680.00 | 47,160 |
| 2025-02-10 | 96.000 | 100.60 | 94.000 | 95.000 | 19,000.00 | 94,073 |
| 2025-02-07 | 95.800 | 100.60 | 94.800 | 95.300 | 19,060.00 | 162,848 |
| 2025-02-06 | 96.300 | 98.000 | 95.100 | 96.400 | 19,280.00 | 90,973 |
| 2025-02-05 | 97.100 | 98.140 | 95.717 | 97.100 | 19,420.00 | 105,746 |
| 2025-02-04 | 96.000 | 97.850 | 93.100 | 96.900 | 19,380.00 | 265,634 |
| 2025-02-03 | 103.80 | 103.80 | 92.000 | 94.000 | 18,800.00 | 501,571 |
| 2025-01-31 | 101.20 | 105.00 | 99.000 | 100.00 | 20,000.00 | 217,645 |
| 2025-01-30 | 103.80 | 105.00 | 101.00 | 101.40 | 20,280.00 | 83,273 |
| 2025-01-29 | 107.00 | 107.80 | 101.00 | 102.00 | 20,400.00 | 166,175 |
| 2025-01-28 | 125.00 | 125.00 | 100.00 | 102.00 | 20,400.00 | 676,377 |
| 2025-01-27 | 126.80 | 128.80 | 120.65 | 122.00 | 24,400.00 | 134,143 |
| 2025-01-24 | 126.00 | 128.00 | 125.00 | 128.00 | 25,600.00 | 37,983 |
| 2025-01-23 | 129.80 | 129.80 | 126.00 | 127.00 | 25,400.00 | 51,545 |
| 2025-01-22 | 130.00 | 131.12 | 126.84 | 127.80 | 25,560.00 | 53,079 |
| 2025-01-21 | 129.80 | 130.20 | 127.72 | 130.00 | 26,000.00 | 50,643 |
| 2025-01-20 | 127.20 | 129.80 | 125.00 | 128.20 | 25,640.00 | 72,415 |
| 2025-01-17 | 132.00 | 133.80 | 127.00 | 130.80 | 26,160.00 | 275,961 |
| 2025-01-16 | 137.40 | 138.00 | 126.20 | 128.40 | 25,680.00 | 60,592 |
| 2025-01-15 | 137.00 | 139.80 | 135.00 | 135.00 | 27,000.00 | 40,613 |
| 2025-01-14 | 136.00 | 139.80 | 134.40 | 134.40 | 26,880.00 | 26,865 |
| 2025-01-13 | 142.20 | 142.29 | 130.00 | 135.00 | 27,000.00 | 184,779 |
| 2025-01-10 | 140.20 | 145.00 | 139.20 | 142.00 | 28,400.00 | 115,542 |
| 2025-01-09 | 140.40 | 144.80 | 136.00 | 142.00 | 28,400.00 | 56,957 |
| 2025-01-08 | 139.00 | 144.41 | 138.85 | 142.00 | 28,400.00 | 82,624 |
| 2025-01-07 | 144.00 | 148.80 | 139.20 | 139.20 | 27,840.00 | 67,348 |
| 2025-01-06 | 142.20 | 149.00 | 142.20 | 149.00 | 29,800.00 | 952,200 |
| 2025-01-03 | 144.40 | 148.60 | 142.20 | 145.00 | 29,000.00 | 233,621 |
| 2025-01-02 | 142.00 | 147.80 | 142.00 | 146.00 | 29,200.00 | 171,178 |
| 2024-12-31 | 143.20 | 147.80 | 142.80 | 146.00 | 29,200.00 | 81,587 |
| 2024-12-30 | 150.20 | 154.80 | 136.40 | 147.00 | 29,400.00 | 194,743 |
| 2024-12-27 | 152.20 | 159.40 | 150.20 | 155.00 | 31,000.00 | 58,138 |
| 2024-12-24 | 159.40 | 159.40 | 155.00 | 155.00 | 31,000.00 | 47,271 |
| 2024-12-23 | 153.00 | 159.20 | 153.00 | 155.00 | 31,000.00 | 83,224 |
| 2024-12-20 | 160.60 | 163.80 | 153.00 | 153.00 | 30,600.00 | 317,250 |
| 2024-12-19 | 175.00 | 182.00 | 160.00 | 162.00 | 32,400.00 | 756,457 |
| 2024-12-18 | 182.20 | 191.80 | 171.80 | 171.80 | 34,360.00 | 857,305 |
| 2024-12-17 | 204.50 | 210.00 | 179.40 | 179.40 | 35,880.00 | 700,808 |
| 2024-12-16 | 231.00 | 235.00 | 204.00 | 205.00 | 41,000.00 | 750,121 |
| 2024-12-13 | 260.00 | 264.50 | 256.00 | 256.00 | 51,200.00 | 19,271 |
| 2024-12-12 | 256.50 | 274.00 | 256.50 | 274.00 | 54,800.00 | 43,204 |
| 2024-12-11 | 259.00 | 260.00 | 252.78 | 260.00 | 52,000.00 | 59,766 |
| 2024-12-10 | 251.00 | 269.00 | 250.50 | 269.00 | 53,800.00 | 50,132 |
| 2024-12-09 | 256.00 | 258.50 | 241.40 | 252.00 | 50,400.00 | 49,536 |
| 2024-12-06 | 245.00 | 252.50 | 244.03 | 245.00 | 49,000.00 | 5,090 |
| 2024-12-05 | 240.50 | 258.00 | 240.50 | 246.00 | 49,200.00 | 18,116 |
| 2024-12-04 | 240.50 | 255.00 | 240.50 | 240.50 | 48,100.00 | 13,557 |
| 2024-12-03 | 257.50 | 257.50 | 242.00 | 242.00 | 48,400.00 | 17,980 |
| 2024-12-02 | 252.50 | 257.50 | 242.50 | 254.00 | 50,800.00 | 16,796 |
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.