Videndum PLC VID
LSE · United Kingdom · Electronic Technology
GBp 249.00-6.00 (-2.35%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 255.00 | GBp 246.00 | 25.25K |
| 2026-09-29 | GBp 255.00 | 0.00% | GBp 248.00 | GBp 260.00 | GBp 248.00 | 13.90K |
| 2026-09-28 | GBp 255.00 | +8.97% | GBp 240.00 | GBp 260.00 | GBp 225.00 | 73.88K |
| 2026-09-25 | GBp 234.00 | +0.86% | GBp 225.00 | GBp 234.00 | GBp 225.00 | 12.82K |
| 2026-09-24 | GBp 232.00 | +7.41% | GBp 215.00 | GBp 232.00 | GBp 215.00 | 15.07K |
| 2026-09-23 | GBp 216.00 | +12.79% | GBp 195.00 | GBp 220.36 | GBp 195.00 | 35.05K |
| 2026-09-22 | GBp 191.50 | -7.49% | GBp 200.00 | GBp 212.00 | GBp 191.50 | 7.28K |
| 2026-09-21 | GBp 207.00 | +0.49% | GBp 205.00 | GBp 214.00 | GBp 191.00 | 40.94K |
| 2026-09-18 | GBp 206.00 | -4.63% | GBp 216.00 | GBp 224.00 | GBp 206.00 | 11.23K |
| 2026-09-17 | GBp 216.00 | +4.85% | GBp 200.00 | GBp 216.00 | GBp 200.00 | 17.94K |
| 2026-09-16 | GBp 206.00 | -1.20% | GBp 215.00 | GBp 215.00 | GBp 200.00 | 268.71K |
| 2026-09-15 | GBp 208.50 | +0.72% | GBp 202.00 | GBp 202.00 | GBp 202.00 | 175 |
| 2026-09-14 | GBp 207.00 | +0.49% | GBp 210.00 | GBp 215.00 | GBp 200.00 | 39.64K |
| 2026-09-11 | GBp 206.00 | -2.83% | GBp 212.00 | GBp 218.00 | GBp 199.50 | 11.52K |
| 2026-09-10 | GBp 212.00 | -2.53% | GBp 215.00 | GBp 220.00 | GBp 212.00 | 1.10K |
| 2026-09-09 | GBp 217.50 | 0.00% | GBp 216.40 | GBp 220.00 | GBp 215.00 | 431 |
| 2026-09-08 | GBp 217.50 | 0.00% | GBp 215.00 | GBp 220.00 | GBp 215.00 | 30 |
| 2026-09-07 | GBp 217.50 | -1.14% | GBp 225.00 | GBp 225.00 | GBp 215.00 | 2.99K |
| 2026-09-04 | GBp 220.00 | +1.85% | GBp 225.00 | GBp 225.00 | GBp 210.00 | 9.73K |
| 2026-09-03 | GBp 216.00 | -2.26% | GBp 215.00 | GBp 225.00 | GBp 210.00 | 10.33K |
| 2026-09-02 | GBp 221.00 | +8.33% | GBp 214.00 | GBp 221.00 | GBp 209.75 | 34.40K |
| 2026-09-01 | GBp 204.00 | -16.73% | GBp 245.00 | GBp 251.75 | GBp 204.00 | 39.22K |
| 2026-08-28 | GBp 245.00 | -1.41% | GBp 240.00 | GBp 265.00 | GBp 239.00 | 56.69K |
| 2026-08-27 | GBp 248.50 | +11.94% | GBp 240.00 | GBp 250.00 | GBp 220.00 | 86.98K |
| 2026-08-26 | GBp 222.00 | +0.91% | GBp 220.00 | GBp 231.00 | GBp 212.00 | 40.47K |
| 2026-08-25 | GBp 220.00 | -2.22% | GBp 236.00 | GBp 236.00 | GBp 220.00 | 29.55K |
| 2026-08-24 | GBp 225.00 | +5.14% | GBp 215.00 | GBp 230.00 | GBp 215.00 | 41.76K |
| 2026-08-21 | GBp 214.00 | -4.46% | GBp 230.00 | GBp 230.00 | GBp 214.00 | 3.70K |
| 2026-08-20 | GBp 224.00 | 0.00% | GBp 230.00 | GBp 230.00 | GBp 220.00 | 7.55K |
| 2026-08-19 | GBp 224.00 | -4.68% | GBp 245.00 | GBp 245.00 | GBp 224.00 | 9.72K |
| 2026-08-18 | GBp 235.00 | +0.43% | GBp 242.00 | GBp 245.00 | GBp 225.00 | 11.57K |
| 2026-08-17 | GBp 234.00 | +0.86% | GBp 243.00 | GBp 243.00 | GBp 225.00 | 1.25K |
| 2026-08-14 | GBp 232.00 | +5.45% | GBp 230.00 | GBp 245.00 | GBp 215.00 | 35.60K |
| 2026-08-13 | GBp 220.00 | +4.02% | GBp 215.00 | GBp 234.00 | GBp 205.00 | 17.00K |
| 2026-08-12 | GBp 211.50 | -1.40% | GBp 214.00 | GBp 218.98 | GBp 205.00 | 33.66K |
| 2026-08-11 | GBp 214.50 | -4.45% | GBp 218.00 | GBp 229.00 | GBp 214.83 | 63.14K |
| 2026-08-10 | GBp 224.50 | -2.39% | GBp 240.00 | GBp 240.00 | GBp 219.90 | 66.81K |
| 2026-08-07 | GBp 230.00 | -2.95% | GBp 235.00 | GBp 240.00 | GBp 227.80 | 89.83K |
| 2026-08-06 | GBp 237.00 | -3.66% | GBp 250.00 | GBp 250.00 | GBp 234.00 | 37.50K |
| 2026-08-05 | GBp 246.00 | +3.80% | GBp 248.00 | GBp 252.00 | GBp 229.00 | 736.21K |
| 2026-08-04 | GBp 237.00 | -3.46% | GBp 236.00 | GBp 250.00 | GBp 236.00 | 9.74K |
| 2026-08-03 | GBp 245.50 | -1.80% | GBp 238.00 | GBp 255.00 | GBp 238.00 | 4.78K |
| 2026-07-31 | GBp 250.00 | +3.31% | GBp 250.00 | GBp 250.00 | GBp 240.00 | 237.20K |
| 2026-07-30 | GBp 242.00 | +1.04% | GBp 251.00 | GBp 265.00 | GBp 240.00 | 142.72K |
| 2026-07-29 | GBp 239.50 | +0.84% | GBp 230.00 | GBp 252.00 | GBp 230.00 | 106.60K |
| 2026-07-28 | GBp 237.50 | -0.84% | GBp 235.00 | GBp 250.00 | GBp 232.09 | 19.19K |
| 2026-07-27 | GBp 239.50 | -0.21% | GBp 235.00 | GBp 245.00 | GBp 230.00 | 16.32K |
| 2026-07-24 | GBp 240.00 | +6.67% | GBp 230.00 | GBp 257.25 | GBp 230.00 | 57.35K |
| 2026-07-23 | GBp 225.00 | -44.44% | GBp 300.00 | GBp 300.00 | GBp 215.00 | 637.68K |
| 2026-07-22 | GBp 405.00 | 0.00% | GBp 390.00 | GBp 405.00 | GBp 390.00 | 12.84K |
| 2026-07-21 | GBp 405.00 | +0.25% | GBp 390.00 | GBp 390.00 | GBp 390.00 | 27 |
| 2026-07-20 | GBp 404.00 | -1.22% | GBp 400.00 | GBp 418.00 | GBp 392.80 | 178 |
| 2026-07-17 | GBp 409.00 | -1.45% | GBp 400.00 | GBp 430.00 | GBp 400.00 | 62 |
| 2026-07-16 | GBp 415.00 | -0.95% | GBp 400.00 | GBp 420.00 | GBp 400.00 | 6.53K |
| 2026-07-15 | GBp 419.00 | -0.24% | GBp 402.00 | GBp 430.00 | GBp 402.00 | 481 |
| 2026-07-14 | GBp 420.00 | +2.44% | GBp 401.80 | GBp 430.00 | GBp 401.80 | 9 |
| 2026-07-13 | GBp 410.00 | -2.38% | GBp 410.00 | GBp 430.00 | GBp 400.00 | 710 |
| 2026-07-10 | GBp 420.00 | 0.00% | GBp 430.00 | GBp 430.00 | GBp 403.00 | 3.43K |
| 2026-07-09 | GBp 420.00 | 0.00% | GBp 410.00 | GBp 430.00 | GBp 400.00 | 3.66K |
| 2026-07-08 | GBp 420.00 | +2.44% | GBp 410.00 | GBp 421.00 | GBp 410.00 | 273 |
| 2026-07-07 | GBp 410.00 | -1.80% | GBp 425.00 | GBp 427.00 | GBp 410.00 | 3.78K |
| 2026-07-06 | GBp 417.50 | +0.60% | GBp 422.75 | GBp 425.00 | GBp 411.50 | 40.02K |
| 2026-07-03 | GBp 415.00 | -1.19% | GBp 429.00 | GBp 429.00 | GBp 410.00 | 4.02K |
| 2026-07-02 | GBp 420.00 | +0.36% | GBp 410.00 | GBp 429.00 | GBp 410.00 | 84 |
| 2026-07-01 | GBp 418.50 | +0.84% | GBp 425.00 | GBp 428.75 | GBp 410.00 | 4.53K |
| 2026-06-30 | GBp 415.00 | -0.60% | GBp 425.00 | GBp 450.00 | GBp 405.00 | 200.22K |
| 2026-06-29 | GBp 417.50 | +0.60% | GBp 410.00 | GBp 425.00 | GBp 410.00 | 7.66K |
| 2026-06-26 | GBp 415.00 | +2.98% | GBp 421.00 | GBp 421.00 | GBp 391.20 | 35.48K |
| 2026-06-25 | GBp 403.00 | +6.61% | GBp 378.00 | GBp 403.00 | GBp 360.00 | 12.25K |
| 2026-06-24 | GBp 378.00 | +2.16% | GBp 351.00 | GBp 378.00 | GBp 351.00 | 9.45K |
| 2026-06-23 | GBp 370.00 | +2.78% | GBp 350.00 | GBp 370.00 | GBp 350.00 | 309 |
| 2026-06-22 | GBp 360.00 | 0.00% | GBp 370.00 | GBp 370.00 | GBp 350.00 | 431 |
| 2026-06-19 | GBp 360.00 | 0.00% | GBp 370.00 | GBp 370.00 | GBp 356.40 | 4.84K |
| 2026-06-18 | GBp 360.00 | 0.00% | GBp 370.00 | GBp 370.00 | GBp 350.00 | 620 |
| 2026-06-17 | GBp 360.00 | 0.00% | GBp 380.00 | GBp 380.00 | GBp 350.00 | 11.47K |
| 2026-06-16 | GBp 360.00 | -1.37% | GBp 359.00 | GBp 380.00 | GBp 357.00 | 3.29K |
| 2026-06-15 | GBp 365.00 | +2.10% | GBp 370.00 | GBp 380.00 | GBp 340.00 | 4.23K |
| 2026-06-12 | GBp 357.50 | +5.77% | GBp 345.00 | GBp 370.00 | GBp 343.20 | 11.15K |
| 2026-06-11 | GBp 338.00 | -8.15% | GBp 360.00 | GBp 374.00 | GBp 338.00 | 17.23K |
| 2026-06-10 | GBp 368.00 | -0.54% | GBp 370.00 | GBp 390.00 | GBp 358.68 | 13.21K |
| 2026-06-09 | GBp 370.00 | -0.80% | GBp 370.00 | GBp 390.00 | GBp 370.00 | 1.65K |
| 2026-06-08 | GBp 373.00 | -1.19% | GBp 375.00 | GBp 390.00 | GBp 370.00 | 11.33K |
| 2026-06-05 | GBp 377.50 | -3.70% | GBp 375.00 | GBp 390.00 | GBp 375.00 | 2.64K |
| 2026-06-04 | GBp 392.00 | +4.53% | GBp 379.00 | GBp 392.00 | GBp 375.00 | 6.30K |
| 2026-06-03 | GBp 375.00 | 0.00% | GBp 370.00 | GBp 389.00 | GBp 370.00 | 75.37K |
| 2026-06-02 | GBp 375.00 | 0.00% | GBp 370.00 | GBp 380.00 | GBp 370.00 | 1.14K |
| 2026-06-01 | GBp 375.00 | 0.00% | GBp 370.00 | GBp 390.00 | GBp 370.00 | 3.68K |
| 2026-05-29 | GBp 375.00 | -3.85% | GBp 400.00 | GBp 400.00 | GBp 370.00 | 15.23K |
| 2026-05-28 | GBp 390.00 | 0.00% | GBp 380.00 | GBp 410.00 | GBp 380.00 | 416 |
| 2026-05-27 | GBp 390.00 | 0.00% | GBp 400.00 | GBp 400.00 | GBp 380.00 | 38.49K |