Vianet Group plc VNET
LSE · United Kingdom · Producer Manufacturing
GBp 68.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 68.00 | 0.00% | GBp 66.24 | GBp 66.24 | GBp 66.24 | 15.00K |
| 2026-09-30 | GBp 68.00 | 0.00% | GBp 68.00 | GBp 66.25 | GBp 66.00 | 5.87K |
| 2026-09-29 | GBp 68.00 | +3.03% | GBp 66.00 | GBp 69.85 | GBp 66.24 | 24.87K |
| 2026-09-28 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 27.69K |
| 2026-09-25 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.45 | GBp 65.12 | 762 |
| 2026-09-24 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.45 | GBp 65.12 | 2.45K |
| 2026-09-23 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 30.76K |
| 2026-09-22 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.00 | GBp 65.00 | 1.02K |
| 2026-09-21 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 2.81K |
| 2026-09-18 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.75 | GBp 65.12 | 52.21K |
| 2026-09-17 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.07 | GBp 65.12 | 3.44K |
| 2026-09-16 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.25 | 69.31K |
| 2026-09-15 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 66.09 | 13.69K |
| 2026-09-14 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 25.25K |
| 2026-09-11 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.75 | GBp 65.00 | 19.44K |
| 2026-09-10 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 8.18K |
| 2026-09-09 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.75 | GBp 65.68 | 3.53K |
| 2026-09-08 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 67.00 | 101 |
| 2026-09-07 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.39 | GBp 65.00 | 28.06K |
| 2026-09-04 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 4.63K |
| 2026-09-03 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.00 | GBp 66.00 | 0 |
| 2026-09-02 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.39 | GBp 65.16 | 45.80K |
| 2026-09-01 | GBp 66.00 | +0.76% | GBp 65.50 | GBp 67.00 | GBp 65.85 | 74.31K |
| 2026-08-28 | GBp 65.50 | 0.00% | GBp 65.50 | GBp 65.60 | GBp 65.58 | 20.50K |
| 2026-08-27 | GBp 65.50 | -0.76% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 84.67K |
| 2026-08-26 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.50 | GBp 65.41 | 8.44K |
| 2026-08-25 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 4.92K |
| 2026-08-24 | GBp 66.00 | +0.76% | GBp 65.50 | GBp 66.68 | GBp 65.06 | 28.05K |
| 2026-08-21 | GBp 65.50 | 0.00% | GBp 65.50 | GBp 65.80 | GBp 65.80 | 20.00K |
| 2026-08-20 | GBp 65.50 | 0.00% | GBp 65.50 | GBp 66.00 | GBp 65.00 | 9.01K |
| 2026-08-19 | GBp 65.50 | 0.00% | GBp 65.50 | GBp 66.00 | GBp 65.00 | 37.20K |
| 2026-08-18 | GBp 65.50 | -0.76% | GBp 66.00 | GBp 66.00 | GBp 65.10 | 10.94K |
| 2026-08-17 | GBp 66.00 | -0.75% | GBp 66.50 | GBp 67.00 | GBp 66.00 | 59.25K |
| 2026-08-14 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 66.36 | GBp 66.10 | 50.84K |
| 2026-08-13 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 67.00 | GBp 66.38 | 27.15K |
| 2026-08-12 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 67.00 | GBp 66.35 | 41.46K |
| 2026-08-11 | GBp 66.50 | +0.76% | GBp 66.00 | GBp 67.00 | GBp 66.00 | 19.95K |
| 2026-08-10 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.90 | GBp 65.00 | 53.31K |
| 2026-08-07 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.70 | 82.07K |
| 2026-08-06 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 19.90K |
| 2026-08-05 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.15 | 35.45K |
| 2026-08-04 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.20 | GBp 65.15 | 18.89K |
| 2026-08-03 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.29 | GBp 65.10 | 25.94K |
| 2026-07-31 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.39 | GBp 65.50 | 26.96K |
| 2026-07-30 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 66.39 | 765 |
| 2026-07-29 | GBp 66.00 | -1.49% | GBp 67.00 | GBp 68.00 | GBp 66.00 | 107.82K |
| 2026-07-28 | GBp 67.00 | 0.00% | GBp 67.00 | GBp 68.00 | GBp 66.00 | 112.58K |
| 2026-07-27 | GBp 67.00 | +0.75% | GBp 66.50 | GBp 68.00 | GBp 66.00 | 138.89K |
| 2026-07-24 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 68.00 | GBp 66.00 | 39.74K |
| 2026-07-23 | GBp 66.50 | +0.76% | GBp 66.50 | GBp 68.00 | GBp 67.00 | 39.28K |
| 2026-07-22 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.25 | 98.23K |
| 2026-07-21 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.49 | GBp 65.00 | 21.35K |
| 2026-07-20 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.00 | GBp 65.00 | 30.12K |
| 2026-07-17 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 65.90 | GBp 65.10 | 10.44K |
| 2026-07-16 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 17.16K |
| 2026-07-15 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.05 | 10.70K |
| 2026-07-14 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.10 | GBp 65.38 | 6.64K |
| 2026-07-13 | GBp 66.00 | -0.75% | GBp 66.50 | GBp 67.00 | GBp 65.00 | 23.29K |
| 2026-07-10 | GBp 66.50 | -2.21% | GBp 68.00 | GBp 69.00 | GBp 65.00 | 91.45K |
| 2026-07-09 | GBp 68.00 | 0.00% | GBp 68.00 | GBp 68.40 | GBp 66.70 | 22.25K |
| 2026-07-08 | GBp 68.00 | 0.00% | GBp 68.00 | GBp 70.00 | GBp 66.75 | 1.63K |
| 2026-07-07 | GBp 68.00 | +3.03% | GBp 67.00 | GBp 71.00 | GBp 66.00 | 158.96K |
| 2026-07-06 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.10 | GBp 65.00 | 5.34K |
| 2026-07-03 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.20 | GBp 65.30 | 10.16K |
| 2026-07-02 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.30 | GBp 66.00 | 55.16K |
| 2026-07-01 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 65.70 | GBp 65.00 | 798 |
| 2026-06-30 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 3.72K |
| 2026-06-29 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.00 | GBp 65.30 | 11.11K |
| 2026-06-26 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.00 | GBp 66.00 | 0 |
| 2026-06-25 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 30.59K |
| 2026-06-24 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.80 | GBp 66.80 | 74 |
| 2026-06-23 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 1.60K |
| 2026-06-22 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 925 |
| 2026-06-19 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.00 | GBp 66.00 | 0 |
| 2026-06-18 | GBp 66.00 | -1.49% | GBp 66.00 | GBp 65.00 | GBp 65.00 | 30 |
| 2026-06-17 | GBp 67.00 | +2.29% | GBp 65.50 | GBp 67.90 | GBp 66.40 | 80.70K |
| 2026-06-16 | GBp 65.50 | -2.96% | GBp 67.50 | GBp 68.00 | GBp 65.00 | 18.93K |
| 2026-06-15 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 68.00 | GBp 65.75 | 89.75K |
| 2026-06-12 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 68.00 | GBp 67.25 | 3.25K |
| 2026-06-11 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 68.00 | GBp 67.68 | 48.76K |
| 2026-06-10 | GBp 67.50 | -4.26% | GBp 68.50 | GBp 69.04 | GBp 67.00 | 22.66K |
| 2026-06-09 | GBp 70.50 | +1.44% | GBp 69.50 | GBp 73.00 | GBp 67.75 | 60.97K |
| 2026-06-08 | GBp 69.50 | +0.72% | GBp 69.00 | GBp 72.00 | GBp 67.00 | 12.12K |
| 2026-06-05 | GBp 69.00 | 0.00% | GBp 69.00 | GBp 71.00 | GBp 67.80 | 11.19K |
| 2026-06-04 | GBp 69.00 | +2.99% | GBp 67.00 | GBp 69.00 | GBp 66.00 | 22.42K |
| 2026-06-03 | GBp 67.00 | +0.75% | GBp 67.00 | GBp 67.75 | GBp 66.64 | 19.74K |
| 2026-06-02 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 68.00 | GBp 65.00 | 4.94K |
| 2026-06-01 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 66.50 | GBp 65.25 | 20.67K |
| 2026-05-29 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 68.00 | GBp 65.00 | 5.16K |
| 2026-05-28 | GBp 66.50 | +0.76% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 2.82K |