Videndum Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 250.50 | 258.00 | 244.26 | 258.00 | 51,600.00 | 13,313 |
| 2024-11-28 | 250.00 | 258.50 | 250.00 | 250.00 | 50,000.00 | 1,453 |
| 2024-11-27 | 260.00 | 260.95 | 251.50 | 251.50 | 50,300.00 | 12,834 |
| 2024-11-26 | 258.00 | 260.00 | 242.50 | 255.00 | 51,000.00 | 4,932 |
| 2024-11-25 | 257.50 | 258.80 | 243.00 | 250.00 | 50,000.00 | 49,301 |
| 2024-11-22 | 250.00 | 259.50 | 240.50 | 250.00 | 50,000.00 | 52,338 |
| 2024-11-21 | 250.50 | 254.50 | 250.00 | 250.00 | 50,000.00 | 431,034 |
| 2024-11-20 | 250.00 | 255.50 | 250.00 | 250.00 | 50,000.00 | 196,025 |
| 2024-11-19 | 250.50 | 259.05 | 250.50 | 254.00 | 50,800.00 | 135,770 |
| 2024-11-18 | 260.50 | 266.50 | 255.00 | 255.00 | 51,000.00 | 908 |
| 2024-11-15 | 266.50 | 266.50 | 250.50 | 263.00 | 52,600.00 | 18,197 |
| 2024-11-14 | 252.50 | 268.00 | 250.50 | 268.00 | 53,600.00 | 44,804 |
| 2024-11-13 | 260.00 | 269.50 | 250.00 | 258.00 | 51,600.00 | 16,496 |
| 2024-11-12 | 269.50 | 270.00 | 258.00 | 259.50 | 51,900.00 | 41,083 |
| 2024-11-11 | 263.50 | 274.10 | 263.50 | 263.50 | 52,700.00 | 12,206 |
| 2024-11-08 | 278.50 | 280.58 | 270.00 | 270.00 | 54,000.00 | 96,219 |
| 2024-11-07 | 286.00 | 287.00 | 278.50 | 278.50 | 55,700.00 | 16,776 |
| 2024-11-06 | 286.00 | 286.00 | 271.50 | 281.00 | 56,200.00 | 5,199 |
| 2024-11-05 | 285.00 | 286.00 | 270.50 | 280.00 | 56,000.00 | 21,008 |
| 2024-11-04 | 285.00 | 285.00 | 270.50 | 276.50 | 55,300.00 | 12,187 |
| 2024-11-01 | 285.00 | 285.00 | 274.50 | 282.00 | 56,400.00 | 25,918 |
| 2024-10-31 | 285.00 | 285.00 | 277.00 | 281.00 | 56,200.00 | 11,827 |
| 2024-10-30 | 280.00 | 284.50 | 274.00 | 278.00 | 55,600.00 | 338,308 |
| 2024-10-29 | 275.00 | 280.00 | 267.50 | 268.50 | 53,700.00 | 32,620 |
| 2024-10-28 | 284.00 | 290.00 | 270.50 | 278.00 | 55,600.00 | 952,023 |
| 2024-10-25 | 284.00 | 284.00 | 273.65 | 283.00 | 56,600.00 | 127,054 |
| 2024-10-24 | 276.50 | 279.50 | 273.50 | 277.00 | 55,400.00 | 85,255 |
| 2024-10-23 | 284.00 | 284.00 | 270.00 | 280.00 | 56,000.00 | 13,226 |
| 2024-10-22 | 259.50 | 280.00 | 257.03 | 275.00 | 55,000.00 | 264,103 |
| 2024-10-21 | 246.50 | 259.50 | 246.50 | 257.00 | 51,400.00 | 42,708 |
| 2024-10-18 | 251.00 | 259.50 | 248.50 | 255.50 | 51,100.00 | 19,466 |
| 2024-10-17 | 246.50 | 252.50 | 246.50 | 252.50 | 50,500.00 | 2,957 |
| 2024-10-16 | 250.50 | 252.50 | 250.00 | 252.50 | 50,500.00 | 31,633 |
| 2024-10-15 | 253.00 | 258.50 | 241.00 | 252.50 | 50,500.00 | 8,374 |
| 2024-10-14 | 245.00 | 260.00 | 241.00 | 260.00 | 52,000.00 | 139,481 |
| 2024-10-11 | 245.00 | 252.00 | 231.00 | 241.00 | 48,200.00 | 49,917 |
| 2024-10-10 | 245.00 | 254.50 | 245.00 | 245.00 | 49,000.00 | 8,882 |
| 2024-10-09 | 250.00 | 256.69 | 245.50 | 247.50 | 49,500.00 | 405,408 |
| 2024-10-08 | 250.50 | 254.99 | 245.00 | 245.00 | 49,000.00 | 36,438 |
| 2024-10-07 | 254.50 | 262.00 | 251.50 | 253.50 | 50,700.00 | 238,891 |
| 2024-10-04 | 252.00 | 264.00 | 250.50 | 254.00 | 50,800.00 | 24,315 |
| 2024-10-03 | 254.50 | 257.00 | 250.00 | 250.00 | 50,000.00 | 1,158,903 |
| 2024-10-02 | 250.50 | 254.50 | 247.26 | 252.50 | 50,500.00 | 568,676 |
| 2024-10-01 | 248.00 | 265.00 | 248.00 | 250.00 | 50,000.00 | 101,726 |
| 2024-09-30 | 240.50 | 254.50 | 239.00 | 253.00 | 50,600.00 | 152,932 |
| 2024-09-27 | 224.00 | 250.00 | 221.00 | 245.00 | 49,000.00 | 941,459 |
| 2024-09-26 | 235.00 | 246.00 | 220.00 | 225.00 | 45,000.00 | 731,790 |
| 2024-09-25 | 283.50 | 299.50 | 278.00 | 280.00 | 56,000.00 | 16,270 |
| 2024-09-24 | 290.00 | 299.50 | 281.78 | 290.00 | 58,000.00 | 4,615 |
| 2024-09-23 | 281.50 | 299.50 | 281.50 | 284.00 | 56,800.00 | 120,340 |
| 2024-09-20 | 295.00 | 299.50 | 280.00 | 283.50 | 56,700.00 | 33,569 |
| 2024-09-19 | 310.50 | 311.50 | 289.00 | 296.00 | 59,200.00 | 53,425 |
| 2024-09-18 | 310.50 | 310.50 | 300.81 | 307.00 | 61,400.00 | 41,552 |
| 2024-09-17 | 303.50 | 319.50 | 293.85 | 308.00 | 61,600.00 | 51,535 |
| 2024-09-16 | 319.00 | 319.00 | 302.35 | 310.00 | 62,000.00 | 8,170 |
| 2024-09-13 | 312.00 | 314.20 | 308.80 | 312.00 | 62,400.00 | 43,585 |
| 2024-09-12 | 318.50 | 318.50 | 303.10 | 312.00 | 62,400.00 | 29,200 |
| 2024-09-11 | 316.50 | 317.00 | 300.50 | 313.00 | 62,600.00 | 7,805 |
| 2024-09-10 | 312.00 | 312.77 | 302.48 | 312.00 | 62,400.00 | 2,683 |
| 2024-09-09 | 312.00 | 313.50 | 305.00 | 312.00 | 62,400.00 | 43,458 |
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.