Vianet Group plc (AIM:VNET)
London
· Delayed Price · Currency is GBP · Price in GBX 59.50
0.00 (0.00%)
At close: Dec 5, 2025
Vianet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 84,259 |
| Dec 4, 2025 | 61.00 | 60.75 | 59.00 | 59.50 | 59.50 | -2.46% | 39,996 |
| Dec 3, 2025 | 61.00 | 60.73 | 60.00 | 61.00 | 61.00 | -1.61% | 33,751 |
| Dec 2, 2025 | 61.00 | 62.00 | 60.02 | 62.00 | 62.00 | 1.64% | 80,517 |
| Dec 1, 2025 | 61.00 | 61.48 | 60.11 | 61.00 | 61.00 | - | 55,449 |
| Nov 28, 2025 | 61.00 | 60.00 | 60.00 | 61.00 | 61.00 | - | 16,000 |
| Nov 27, 2025 | 61.00 | 61.20 | 61.20 | 61.00 | 61.00 | - | 3,946 |
| Nov 26, 2025 | 61.00 | 61.25 | 60.00 | 61.00 | 61.00 | - | 40,764 |
| Nov 25, 2025 | 61.00 | 61.74 | 60.00 | 61.00 | 61.00 | - | 7,272 |
| Nov 24, 2025 | 61.50 | 61.79 | 60.00 | 61.00 | 61.00 | -0.81% | 69,328 |
| Nov 21, 2025 | 61.85 | 61.85 | 61.05 | 61.50 | 61.50 | - | 14,250 |
| Nov 20, 2025 | 61.50 | 61.97 | 61.00 | 61.50 | 61.50 | - | 6,437 |
| Nov 19, 2025 | 61.50 | 61.90 | 61.90 | 61.50 | 61.50 | - | 572 |
| Nov 18, 2025 | 61.50 | 62.00 | 60.50 | 61.50 | 61.50 | - | 15,400 |
| Nov 17, 2025 | 60.50 | 62.00 | 60.30 | 61.50 | 61.50 | 1.65% | 64,183 |
| Nov 14, 2025 | 62.50 | 62.00 | 60.50 | 60.50 | 60.50 | -3.20% | 44,427 |
| Nov 13, 2025 | 62.50 | 62.05 | 62.04 | 62.50 | 62.50 | - | 5,293 |
| Nov 12, 2025 | 62.50 | 62.40 | 62.40 | 62.50 | 62.50 | - | 1,000 |
| Nov 11, 2025 | 63.00 | 62.85 | 62.68 | 62.50 | 62.50 | -0.79% | 40,764 |
| Nov 10, 2025 | 63.00 | 62.89 | 62.10 | 63.00 | 63.00 | - | 56,172 |
| Nov 7, 2025 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | - | 9,967 |
| Nov 6, 2025 | 62.50 | 62.90 | 62.40 | 63.00 | 63.00 | 0.80% | 9,010 |
| Nov 5, 2025 | 65.25 | 65.03 | 62.95 | 62.50 | 62.50 | -4.21% | 67,424 |
| Nov 4, 2025 | 65.25 | 65.50 | 65.00 | 65.25 | 65.25 | - | 29,608 |
| Nov 3, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | 7,500 |
| Oct 31, 2025 | 65.25 | 65.38 | 63.00 | 65.25 | 65.25 | - | 16,614 |
| Oct 30, 2025 | 65.25 | 65.40 | 65.39 | 65.25 | 65.25 | - | 30,280 |
| Oct 29, 2025 | 65.25 | 65.50 | 65.10 | 65.25 | 65.25 | - | 157,898 |
| Oct 28, 2025 | 66.25 | 66.00 | 65.02 | 65.25 | 65.25 | -1.51% | 19,235 |
| Oct 27, 2025 | 66.50 | 66.05 | 65.00 | 66.25 | 66.25 | -0.38% | 52,498 |
| Oct 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 7,508 |
| Oct 23, 2025 | 66.50 | 66.85 | 66.00 | 66.50 | 66.50 | - | 7,534 |
| Oct 22, 2025 | 66.50 | 66.89 | 66.89 | 66.50 | 66.50 | - | 33 |
| Oct 21, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 2,000 |
| Oct 20, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Oct 17, 2025 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | - | 30,051 |
| Oct 16, 2025 | 66.50 | 66.99 | 66.05 | 66.50 | 66.50 | - | 12,172 |
| Oct 15, 2025 | 66.25 | 66.89 | 66.00 | 66.50 | 66.50 | 0.38% | 12,174 |
| Oct 14, 2025 | 66.00 | 66.96 | 65.50 | 66.25 | 66.25 | 0.38% | 165,626 |
| Oct 13, 2025 | 65.00 | 66.75 | 64.28 | 66.00 | 66.00 | 1.54% | 328,528 |
| Oct 10, 2025 | 62.75 | 65.00 | 61.78 | 65.00 | 65.00 | 3.59% | 79,806 |
| Oct 9, 2025 | 62.75 | 62.00 | 62.00 | 62.75 | 62.75 | - | 1,612 |
| Oct 8, 2025 | 62.00 | 62.79 | 61.10 | 62.75 | 62.75 | 1.21% | 31,920 |
| Oct 7, 2025 | 66.00 | 64.00 | 60.50 | 62.00 | 62.00 | -6.06% | 106,448 |
| Oct 6, 2025 | 68.50 | 68.00 | 65.00 | 66.00 | 66.00 | -3.65% | 60,580 |
| Oct 3, 2025 | 70.50 | 70.00 | 68.00 | 68.50 | 68.50 | -2.84% | 37,732 |
| Oct 2, 2025 | 70.50 | 70.00 | 70.00 | 70.50 | 70.50 | 0.71% | 17,308 |
| Oct 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,500 |
| Sep 30, 2025 | 73.00 | 71.00 | 68.00 | 70.00 | 70.00 | -4.11% | 78,374 |
| Sep 29, 2025 | 74.50 | 74.50 | 72.00 | 73.00 | 73.00 | -2.01% | 10,327 |
| Sep 26, 2025 | 78.00 | 76.50 | 72.50 | 74.50 | 74.50 | -4.49% | 30,684 |
| Sep 25, 2025 | 78.00 | 77.75 | 77.00 | 78.00 | 78.00 | - | 17,000 |
| Sep 24, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 7,062 |
| Sep 23, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 22, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 9,968 |
| Sep 19, 2025 | 78.50 | 78.30 | 75.00 | 78.00 | 78.00 | -0.64% | 13,157 |
| Sep 18, 2025 | 78.50 | 78.00 | 78.00 | 78.50 | 78.50 | - | 2,946 |
| Sep 17, 2025 | 78.50 | 78.00 | 76.04 | 78.50 | 78.50 | - | 5,792 |
| Sep 16, 2025 | 78.50 | 78.64 | 78.05 | 78.50 | 78.50 | - | 1,654 |
| Sep 15, 2025 | 78.50 | 78.00 | 78.00 | 78.50 | 78.50 | - | 4,215 |
| Sep 12, 2025 | 78.50 | 78.00 | 78.00 | 78.50 | 78.50 | - | 2,565 |
| Sep 11, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 10, 2025 | 78.50 | 78.70 | 77.50 | 78.50 | 78.50 | - | 22,453 |
| Sep 9, 2025 | 78.50 | 78.01 | 78.01 | 78.50 | 78.50 | - | 1,122 |
| Sep 8, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 5, 2025 | 78.50 | 78.15 | 78.15 | 78.50 | 78.50 | - | 2,000 |
| Sep 4, 2025 | 78.50 | 78.50 | 78.05 | 78.50 | 78.50 | - | 10,075 |
| Sep 3, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 2, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 1, 2025 | 79.50 | 79.05 | 78.05 | 78.50 | 78.50 | -1.26% | 10,500 |
| Aug 29, 2025 | 80.50 | 79.15 | 79.05 | 79.50 | 79.50 | -1.24% | 2,586 |
| Aug 28, 2025 | 81.50 | 81.05 | 80.00 | 80.50 | 80.50 | -1.23% | 23,315 |
| Aug 27, 2025 | 81.50 | 80.15 | 80.15 | 81.50 | 81.50 | - | 1,500 |
| Aug 26, 2025 | 81.50 | 81.05 | 81.05 | 81.50 | 81.50 | - | 1,200 |
| Aug 22, 2025 | 81.50 | 82.50 | 82.50 | 81.50 | 81.50 | - | 187 |
| Aug 21, 2025 | 83.50 | 82.15 | 80.00 | 81.50 | 81.50 | -2.40% | 17,670 |
| Aug 20, 2025 | 83.50 | 82.15 | 82.15 | 83.50 | 83.50 | - | 192 |
| Aug 19, 2025 | 83.50 | 82.03 | 82.00 | 83.50 | 83.50 | - | 2,020 |
| Aug 18, 2025 | 83.50 | 82.00 | 82.00 | 83.50 | 83.50 | - | 1,073 |
| Aug 15, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Aug 14, 2025 | 83.50 | 82.15 | 82.15 | 83.50 | 83.50 | - | 1,145 |
| Aug 13, 2025 | 83.50 | 84.25 | 82.50 | 83.50 | 83.50 | - | 6,152 |
| Aug 12, 2025 | 83.00 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Aug 11, 2025 | 83.50 | 82.60 | 82.60 | 83.50 | 83.50 | - | 4,845 |
| Aug 8, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Aug 7, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Aug 6, 2025 | 83.00 | 83.98 | 82.50 | 83.50 | 83.50 | 0.60% | 12,220 |
| Aug 5, 2025 | 83.00 | 83.84 | 83.80 | 83.00 | 83.00 | - | 2,921 |
| Aug 4, 2025 | 83.00 | 83.84 | 82.50 | 83.00 | 83.00 | - | 2,087 |
| Aug 1, 2025 | 83.00 | 83.84 | 82.50 | 83.00 | 83.00 | - | 4,062 |
| Jul 31, 2025 | 84.00 | 83.84 | 82.00 | 83.00 | 83.00 | -1.19% | 11,977 |
| Jul 30, 2025 | 84.50 | 85.00 | 84.00 | 84.00 | 84.00 | -0.59% | 21,000 |
| Jul 29, 2025 | 87.50 | 86.00 | 83.50 | 84.50 | 84.50 | -2.87% | 62,337 |
| Jul 28, 2025 | 90.50 | 91.00 | 86.00 | 87.00 | 87.00 | -3.87% | 64,937 |
| Jul 25, 2025 | 90.50 | 90.00 | 90.00 | 90.50 | 90.50 | - | 3,500 |
| Jul 24, 2025 | 92.50 | 92.00 | 90.00 | 90.50 | 90.50 | -2.16% | 15,085 |
| Jul 23, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Jul 22, 2025 | 95.00 | 95.70 | 92.00 | 92.50 | 92.50 | -2.63% | 13,931 |
| Jul 21, 2025 | 96.00 | 96.50 | 94.20 | 95.00 | 95.00 | -1.04% | 26,430 |
| Jul 18, 2025 | 95.50 | 96.76 | 94.24 | 96.00 | 96.00 | 0.52% | 14,148 |