Skip to main content
Videndum Plc (LON:VID)
London flag London · Delayed Price · Currency is GBP · Price in GBX
365.00
-25.00 (-6.41%)
Apr 29, 2026, 4:35 PM GMT

Videndum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026410.00410.00390.00390.00390.00-0.64%2,758
Apr 27, 2026370.00410.00370.00392.50392.505.30%16,402
Apr 24, 2026400.00400.00370.00372.75372.75-3.89%1,144
Apr 23, 2026385.00400.00375.00387.85387.85-3.04%37,346
Apr 22, 2026375.00408.58375.00400.00400.00-0.04%22,334
Apr 21, 2026380.00420.00376.95400.15400.155.30%57,862
Apr 20, 2026380.00399.00380.00380.00380.001.33%1,406
Apr 17, 2026376.00392.00360.00375.00375.00-4.56%23,451
Apr 16, 2026390.00396.81350.00392.90392.902.22%8,570
Apr 15, 2026360.00390.86360.00384.35384.35-0.90%11,057
Apr 14, 2026397.69387.85385.00387.85387.856.07%2,045
Apr 13, 2026415.00420.00365.65365.65365.65-3.78%11,301
Apr 10, 2026415.00415.00380.00380.00380.00-2.56%8,737
Apr 9, 2026415.00415.00390.00390.00390.00-3.11%3,935
Apr 8, 2026390.00415.00384.88402.50402.50-1.71%6,046
Apr 7, 2026360.00413.88360.00409.50409.507.18%28,878
Apr 2, 2026360.00400.00340.00382.05382.056.13%28,243
Apr 1, 2026380.00400.00340.00360.00360.002.10%18,013
Mar 31, 2026400.00410.60336.34352.60352.606.85%25,230
Mar 30, 2026340.00430.00330.00330.00330.00-34.00%10,286
Mar 27, 2026480.00562.00355.00500.00500.00-35,085
Mar 26, 2026450.00598.00390.00500.00500.0025.00%26,870
Mar 25, 2026500.00500.00384.40400.00400.005.26%7,173
Mar 24, 2026436.00476.00370.00380.00380.00-5.00%24,930
Mar 23, 2026442.00546.00400.00400.00400.00-17.70%50,610
Mar 20, 2026482.00600.00480.00486.00486.00-4.71%8,955
Mar 19, 2026526.00580.00462.00510.00510.00-6.59%18,986
Mar 18, 2026548.00640.00480.00546.00546.009.20%21,630
Mar 17, 2026438.00538.00395.00500.00500.0026.90%11,746
Mar 16, 2026576.00576.00350.00394.00394.00-11.66%25,725
Mar 13, 2026596.00596.00400.00446.00446.00-25.42%23,163
Mar 12, 2026706.00720.00547.16598.00598.00-12.06%9,026
Mar 11, 2026760.00920.00602.00680.00680.00-5.56%14,996
Mar 10, 20261,000.001,000.00602.00720.00720.00-63.49%70,716
Mar 9, 20262,390.002,390.001,920.001,972.00756.28-4.73%868
Mar 6, 20261,996.002,216.001,726.922,070.00793.8719.24%4,803
Mar 5, 20262,010.002,450.001,736.001,736.00665.77-29.43%1,197
Mar 4, 20262,010.002,460.002,010.002,460.00943.4316.04%757
Mar 3, 20262,170.002,450.002,000.002,120.00813.04-2,017
Mar 2, 20262,590.002,590.002,120.002,120.00813.04-8.62%1,055
Feb 27, 20262,690.002,690.002,240.002,320.00889.74-10.77%754
Feb 26, 20262,500.002,600.002,400.002,600.00997.13-481
Feb 25, 20262,510.002,770.002,500.002,600.00997.13-831
Feb 24, 20262,580.002,600.002,500.002,600.00997.131.17%170
Feb 23, 20262,570.002,570.002,500.002,570.00985.62-1.15%228
Feb 20, 20262,780.002,780.002,350.002,600.00997.132.36%165
Feb 19, 20262,640.002,640.002,350.002,540.00974.12-2.31%309
Feb 18, 20262,600.002,770.002,350.002,600.00997.13-565
Feb 17, 20262,600.002,710.002,410.002,600.00997.13-883
Feb 16, 20262,600.002,790.002,410.002,600.00997.131.56%127
Feb 13, 20262,430.002,680.002,430.002,560.00981.790.79%565
Feb 12, 20262,790.002,800.002,420.002,540.00974.12-9.29%767
Feb 11, 20262,780.002,800.002,430.002,800.001,073.831.45%547
Feb 10, 20262,790.002,790.002,430.002,760.001,058.494.94%850
Feb 9, 20262,790.002,790.002,460.002,630.001,008.632.33%437
Feb 6, 20262,580.002,790.002,490.002,570.00985.62-0.77%4,411
Feb 5, 20262,520.002,690.002,470.002,590.00993.299.75%4,972
Feb 4, 20262,790.002,790.002,350.442,360.00905.08-4.84%871
Feb 3, 20262,400.002,530.002,350.002,480.00951.103.33%654
Feb 2, 20262,500.002,740.002,400.002,400.00920.42-4.00%146
Jan 30, 20262,560.002,790.002,430.002,500.00958.781.63%400
Jan 29, 20262,700.002,700.002,400.002,460.00943.432.50%359
Jan 28, 20262,790.002,790.002,400.002,400.00920.42-3.23%1,626
Jan 27, 20262,690.002,690.002,350.002,480.00951.10-6.42%4,547
Jan 26, 20262,890.002,890.002,410.002,650.001,016.305.58%2,857
Jan 23, 20262,510.002,563.582,360.002,510.00962.616.81%3,037
Jan 22, 20262,500.002,580.002,350.002,350.00901.25-219
Jan 21, 20262,360.002,600.002,350.002,350.00901.25-2.08%1,103
Jan 20, 20262,780.002,780.002,400.002,400.00920.42-772
Jan 19, 20262,720.002,720.002,400.002,400.00920.42-7.69%542
Jan 16, 20262,600.002,778.602,400.002,600.00997.1310.64%2,005
Jan 15, 20262,600.002,600.002,350.002,350.00901.25-7.11%1,319
Jan 14, 20262,550.002,690.002,410.002,530.00970.281.20%479
Jan 13, 20262,630.002,750.002,400.002,500.00958.783.31%2,242
Jan 12, 20262,490.002,800.002,250.002,420.00928.097.08%2,203
Jan 9, 20262,250.002,700.002,250.002,260.00866.73-9.60%1,067
Jan 8, 20262,690.002,690.002,290.002,500.00958.78-1,748
Jan 7, 20262,390.002,790.002,250.002,500.00958.784.17%3,039
Jan 6, 20262,530.002,790.002,299.002,400.00920.42-5.14%1,464
Jan 5, 20262,250.002,530.002,250.002,530.00970.2815.00%1,190
Jan 2, 20262,250.002,720.002,200.002,200.00843.72-691
Dec 31, 20252,400.002,430.002,200.002,200.00843.72-12.00%1,095
Dec 30, 20252,640.002,740.002,240.002,500.00958.78-8.76%2,078
Dec 29, 20252,710.002,990.002,610.002,740.001,050.82-1.79%1,850
Dec 24, 20252,700.002,800.002,620.002,790.001,069.993.33%1,754
Dec 23, 20253,600.004,463.202,604.002,700.001,035.48-56.59%19,812
Dec 22, 20256,340.006,460.006,000.006,220.002,385.433.67%1,555
Dec 19, 20256,200.006,310.006,000.006,000.002,301.06-3.23%112
Dec 18, 20256,320.006,720.006,200.006,200.002,377.76-1.90%189
Dec 17, 20256,320.006,760.006,223.966,320.002,423.78-4.24%1,300
Dec 16, 20256,400.006,600.006,220.006,600.002,531.173.13%51
Dec 15, 20256,400.006,500.006,140.486,400.002,454.460.63%222
Dec 12, 20256,360.006,636.006,020.006,360.002,439.12-0.93%748
Dec 11, 20256,400.006,810.006,280.006,420.002,462.130.31%207
Dec 10, 20256,400.006,960.006,400.006,400.002,454.46-4.33%134
Dec 9, 20256,800.007,200.006,420.006,690.002,565.68-1.62%1,045
Dec 8, 20256,800.007,460.006,800.006,800.002,607.87-70
Dec 5, 20256,800.007,460.006,800.006,800.002,607.87-2.30%409
Dec 4, 20257,020.007,284.006,960.006,960.002,669.23-5.43%690
Dec 3, 20257,360.007,460.007,360.007,360.002,822.63-41