Vianet Group plc (AIM:VNET)
London
· Delayed Price · Currency is GBP · Price in GBX 67.50
0.00 (0.00%)
At close: Feb 27, 2026
Vianet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 68.90 | 68.90 | 67.55 | 67.50 | 67.50 | - | 2,210 |
| Feb 26, 2026 | 67.50 | 68.00 | 67.55 | 67.50 | 67.50 | - | 667 |
| Feb 25, 2026 | 68.00 | 68.00 | 68.00 | 67.50 | 67.50 | - | 48 |
| Feb 24, 2026 | 67.50 | 68.00 | 67.00 | 67.50 | 67.50 | - | 9,833 |
| Feb 23, 2026 | 67.50 | 68.00 | 67.99 | 67.50 | 67.50 | - | 5,185 |
| Feb 20, 2026 | 68.50 | 69.10 | 67.10 | 67.50 | 67.50 | -1.46% | 44,002 |
| Feb 19, 2026 | 68.00 | 69.22 | 67.15 | 68.50 | 68.50 | - | 37,792 |
| Feb 18, 2026 | 69.40 | 70.00 | 67.00 | 68.50 | 68.50 | - | 33,147 |
| Feb 17, 2026 | 68.50 | 69.50 | 69.50 | 68.50 | 68.50 | - | 280 |
| Feb 16, 2026 | 67.00 | 69.50 | 67.00 | 68.50 | 68.50 | 2.24% | 24,080 |
| Feb 13, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 1,101 |
| Feb 12, 2026 | 67.00 | 67.90 | 67.00 | 67.00 | 67.00 | - | 40,875 |
| Feb 11, 2026 | 65.50 | 67.50 | 65.74 | 67.00 | 67.00 | 2.29% | 32,187 |
| Feb 10, 2026 | 65.00 | 65.95 | 65.00 | 65.50 | 65.50 | - | 20,019 |
| Feb 9, 2026 | 65.50 | 66.00 | 65.50 | 65.50 | 65.50 | - | 3,026 |
| Feb 6, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | - | 70,625 |
| Feb 5, 2026 | 71.50 | 73.00 | 65.00 | 65.50 | 65.50 | -9.03% | 84,433 |
| Feb 4, 2026 | 67.50 | 72.96 | 68.97 | 72.00 | 72.00 | 6.67% | 24,795 |
| Feb 3, 2026 | 67.00 | 68.35 | 67.00 | 67.50 | 67.50 | 0.75% | 52,690 |
| Feb 2, 2026 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 10,830 |
| Jan 30, 2026 | 67.00 | 68.40 | 65.40 | 67.00 | 67.00 | - | 12,272 |
| Jan 29, 2026 | 65.50 | 68.00 | 65.00 | 67.00 | 67.00 | 2.29% | 4,897 |
| Jan 28, 2026 | 65.00 | 67.00 | 65.90 | 65.50 | 65.50 | 0.77% | 23,897 |
| Jan 27, 2026 | 65.00 | 66.00 | 64.60 | 65.00 | 65.00 | - | 2,049 |
| Jan 26, 2026 | 65.50 | 67.00 | 64.00 | 65.00 | 65.00 | -0.76% | 42,713 |
| Jan 23, 2026 | 67.50 | 68.00 | 65.50 | 65.50 | 65.50 | -2.96% | 31,146 |
| Jan 22, 2026 | 68.00 | 68.90 | 67.90 | 67.50 | 67.50 | -0.74% | 18,823 |
| Jan 21, 2026 | 68.00 | 68.90 | 68.00 | 68.00 | 68.00 | - | 17,912 |
| Jan 20, 2026 | 69.00 | 70.00 | 67.10 | 68.00 | 68.00 | -1.45% | 10,839 |
| Jan 19, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 71 |
| Jan 16, 2026 | 69.00 | 69.40 | 68.10 | 69.00 | 69.00 | - | 176 |
| Jan 15, 2026 | 69.98 | 69.98 | 69.90 | 69.00 | 69.00 | - | 3,032 |
| Jan 14, 2026 | 71.50 | 71.35 | 68.00 | 69.00 | 69.00 | -3.50% | 26,185 |
| Jan 13, 2026 | 68.50 | 71.89 | 67.95 | 71.50 | 71.50 | 4.38% | 63,606 |
| Jan 12, 2026 | 69.00 | 71.00 | 67.08 | 68.50 | 68.50 | -0.72% | 25,901 |
| Jan 9, 2026 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | -4.83% | 37,207 |
| Jan 8, 2026 | 73.44 | 74.00 | 71.55 | 72.50 | 72.50 | - | 13,001 |
| Jan 7, 2026 | 72.50 | 74.00 | 73.50 | 72.50 | 72.50 | - | 1,372 |
| Jan 6, 2026 | 72.50 | 73.50 | 73.50 | 72.50 | 72.50 | - | 426 |
| Jan 5, 2026 | 73.00 | 74.00 | 71.00 | 72.50 | 72.50 | -0.68% | 70,935 |
| Jan 2, 2026 | 69.00 | 74.50 | 70.00 | 73.00 | 73.00 | 5.80% | 24,473 |
| Dec 31, 2025 | 67.95 | 70.00 | 67.19 | 69.00 | 69.00 | 3.76% | 66,861 |
| Dec 30, 2025 | 66.50 | 67.25 | 67.25 | 66.50 | 66.50 | - | 7,500 |
| Dec 29, 2025 | 65.50 | 67.55 | 65.00 | 66.50 | 66.50 | 1.53% | 52,492 |
| Dec 24, 2025 | 67.00 | 67.00 | 65.00 | 65.50 | 65.50 | -2.24% | 33,663 |
| Dec 23, 2025 | 67.00 | 67.00 | 66.10 | 67.00 | 67.00 | - | 3,372 |
| Dec 22, 2025 | 67.00 | 69.00 | 67.25 | 67.00 | 67.00 | - | 50,960 |
| Dec 19, 2025 | 64.50 | 68.00 | 65.00 | 67.00 | 67.00 | 3.88% | 51,500 |
| Dec 18, 2025 | 63.50 | 65.00 | 64.45 | 64.50 | 64.50 | 1.57% | 9,000 |
| Dec 17, 2025 | 62.00 | 65.00 | 63.50 | 63.50 | 63.10 | 2.42% | 191,906 |
| Dec 16, 2025 | 61.00 | 63.50 | 63.50 | 62.00 | 61.61 | 1.64% | 25,000 |
| Dec 15, 2025 | 61.00 | 63.00 | 60.60 | 61.00 | 60.62 | - | 25,974 |
| Dec 12, 2025 | 60.50 | 62.75 | 61.10 | 61.00 | 60.62 | 0.83% | 49,041 |
| Dec 11, 2025 | 60.50 | 59.31 | 59.30 | 60.50 | 60.12 | - | 13,127 |
| Dec 10, 2025 | 59.50 | 60.80 | 58.00 | 60.50 | 60.12 | 1.68% | 1,035,387 |
| Dec 9, 2025 | 59.50 | 59.40 | 59.00 | 59.50 | 59.13 | - | 5,436 |
| Dec 8, 2025 | 59.50 | 59.94 | 59.52 | 59.50 | 59.13 | - | 10,001 |
| Dec 5, 2025 | 59.50 | 60.00 | 59.00 | 59.50 | 59.13 | - | 84,259 |
| Dec 4, 2025 | 61.00 | 60.75 | 59.00 | 59.50 | 59.13 | -2.46% | 39,996 |
| Dec 3, 2025 | 61.00 | 60.73 | 60.00 | 61.00 | 60.62 | -1.61% | 33,751 |
| Dec 2, 2025 | 61.00 | 62.00 | 60.02 | 62.00 | 61.61 | 1.64% | 80,517 |
| Dec 1, 2025 | 61.00 | 61.48 | 60.11 | 61.00 | 60.62 | - | 55,449 |
| Nov 28, 2025 | 61.00 | 60.00 | 60.00 | 61.00 | 60.62 | - | 16,000 |
| Nov 27, 2025 | 61.00 | 61.20 | 61.20 | 61.00 | 60.62 | - | 3,946 |
| Nov 26, 2025 | 61.00 | 61.25 | 60.00 | 61.00 | 60.62 | - | 40,764 |
| Nov 25, 2025 | 61.00 | 61.74 | 60.00 | 61.00 | 60.62 | - | 7,272 |
| Nov 24, 2025 | 61.50 | 61.79 | 60.00 | 61.00 | 60.62 | -0.81% | 69,328 |
| Nov 21, 2025 | 61.50 | 61.85 | 61.05 | 61.50 | 61.11 | - | 14,250 |
| Nov 20, 2025 | 61.50 | 61.97 | 61.00 | 61.50 | 61.11 | - | 6,437 |
| Nov 19, 2025 | 61.50 | 61.90 | 61.90 | 61.50 | 61.11 | - | 572 |
| Nov 18, 2025 | 61.50 | 62.00 | 60.50 | 61.50 | 61.11 | - | 15,400 |
| Nov 17, 2025 | 60.50 | 62.00 | 60.30 | 61.50 | 61.11 | 1.65% | 64,183 |
| Nov 14, 2025 | 62.50 | 62.00 | 60.50 | 60.50 | 60.12 | -3.20% | 44,427 |
| Nov 13, 2025 | 62.50 | 62.05 | 62.04 | 62.50 | 62.11 | - | 5,293 |
| Nov 12, 2025 | 62.50 | 62.40 | 62.40 | 62.50 | 62.11 | - | 1,000 |
| Nov 11, 2025 | 63.00 | 62.85 | 62.68 | 62.50 | 62.11 | -0.79% | 40,764 |
| Nov 10, 2025 | 63.00 | 62.89 | 62.10 | 63.00 | 62.60 | - | 56,172 |
| Nov 7, 2025 | 63.00 | 63.00 | 62.50 | 63.00 | 62.60 | - | 9,967 |
| Nov 6, 2025 | 62.50 | 62.90 | 62.40 | 63.00 | 62.60 | 0.80% | 9,010 |
| Nov 5, 2025 | 65.25 | 65.03 | 62.95 | 62.50 | 62.11 | -4.21% | 67,424 |
| Nov 4, 2025 | 65.25 | 65.50 | 65.00 | 65.25 | 64.84 | - | 29,608 |
| Nov 3, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 64.84 | - | 7,500 |
| Oct 31, 2025 | 65.25 | 65.38 | 63.00 | 65.25 | 64.84 | - | 16,614 |
| Oct 30, 2025 | 65.25 | 65.40 | 65.39 | 65.25 | 64.84 | - | 30,280 |
| Oct 29, 2025 | 65.25 | 65.50 | 65.10 | 65.25 | 64.84 | - | 157,898 |
| Oct 28, 2025 | 66.25 | 66.00 | 65.02 | 65.25 | 64.84 | -1.51% | 19,235 |
| Oct 27, 2025 | 66.50 | 66.05 | 65.00 | 66.25 | 65.83 | -0.38% | 52,498 |
| Oct 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.08 | - | 7,508 |
| Oct 23, 2025 | 66.50 | 66.85 | 66.00 | 66.50 | 66.08 | - | 7,534 |
| Oct 22, 2025 | 66.50 | 66.89 | 66.89 | 66.50 | 66.08 | - | 33 |
| Oct 21, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.08 | - | 2,000 |
| Oct 20, 2025 | 66.50 | 66.08 | 66.08 | 66.50 | 66.08 | - | - |
| Oct 17, 2025 | 66.50 | 67.00 | 66.00 | 66.50 | 66.08 | - | 30,051 |
| Oct 16, 2025 | 66.50 | 66.99 | 66.05 | 66.50 | 66.08 | - | 12,172 |
| Oct 15, 2025 | 66.25 | 66.89 | 66.00 | 66.50 | 66.08 | 0.38% | 12,174 |
| Oct 14, 2025 | 66.00 | 66.96 | 65.50 | 66.25 | 65.83 | 0.38% | 165,626 |
| Oct 13, 2025 | 65.00 | 66.75 | 64.28 | 66.00 | 65.58 | 1.54% | 328,528 |
| Oct 10, 2025 | 62.75 | 65.00 | 61.78 | 65.00 | 64.59 | 3.59% | 79,806 |
| Oct 9, 2025 | 62.75 | 62.00 | 62.00 | 62.75 | 62.35 | - | 1,612 |
| Oct 8, 2025 | 62.00 | 62.79 | 61.10 | 62.75 | 62.35 | 1.21% | 31,920 |