1. Share Prices

  2. Videndum PLC (VID)

53.80p-5.20 (-8.81%)07 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Videndum PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202595.20p95.20p57.20p59.00p1,829,669
Aug 5, 2025109.50p110.03p103.00p106.00p22,214
Aug 4, 2025101.00p110.50p101.00p110.50p105,180
Aug 1, 2025111.00p111.00p104.00p104.00p56,576
Jul 31, 2025111.00p111.00p104.50p111.00p30,371
Jul 30, 2025117.00p117.50p102.00p109.00p151,787
Jul 29, 2025113.00p118.50p112.50p116.50p38,140
Jul 28, 2025114.50p119.50p112.50p118.50p99,123
Jul 25, 2025118.00p124.50p115.00p120.00p145,580
Jul 24, 2025122.00p125.00p115.00p125.00p262,097
Jul 23, 2025113.50p125.40p109.50p119.00p179,522
Jul 22, 2025127.00p135.00p114.50p115.50p205,006
Jul 21, 2025110.72p147.53p107.00p125.00p506,850
Jul 18, 2025104.50p109.92p100.50p105.50p126,258
Jul 17, 2025103.00p106.00p100.50p105.00p59,632
Jul 16, 2025105.00p109.50p101.50p102.00p194,662
Jul 15, 2025102.50p109.50p97.00p108.00p450,885
Jul 14, 202597.00p104.91p96.60p100.00p519,480
Jul 11, 202587.80p97.00p85.20p97.00p170,633
Jul 10, 202586.80p88.00p83.40p88.00p19,621
Jul 9, 202584.00p88.00p81.00p88.00p136,510
Jul 8, 202586.00p87.60p80.60p86.00p52,431
Jul 7, 202585.80p87.80p80.20p87.80p27,518
Jul 4, 202584.40p88.80p83.29p87.00p98,750
Jul 3, 202587.20p89.00p84.20p89.00p29,810
Jul 2, 202586.40p89.00p85.02p89.00p94,569
Jul 1, 202579.00p91.80p79.00p86.80p541,682
Jun 30, 202581.00p82.00p79.00p82.00p126,704
Jun 27, 202582.00p83.00p78.07p82.00p310,971
Jun 26, 202577.00p83.80p77.00p83.80p110,054
Jun 25, 202572.60p77.00p71.60p77.00p3,469,286
Jun 24, 202572.60p75.00p72.60p75.00p25,144
Jun 23, 202571.20p74.62p71.00p71.00p21,865
Jun 20, 202571.20p76.80p71.20p74.00p38,160
Jun 19, 202575.00p75.00p72.00p75.00p867
Jun 18, 202572.80p75.00p71.20p75.00p67,199
Jun 17, 202573.00p75.00p71.20p75.00p63,204
Jun 16, 202578.00p78.00p73.27p75.00p73,407
Jun 13, 202577.80p77.80p75.10p75.40p13,241
Jun 12, 202574.59p75.00p73.00p75.00p83,561
Jun 11, 202573.20p75.00p73.00p75.00p80,321
Jun 10, 202575.00p78.00p73.50p78.00p79,663
Jun 9, 202573.75p76.28p73.20p74.50p22,941
Jun 6, 202575.40p75.60p73.00p75.60p91,001
Jun 5, 202577.80p77.80p73.00p73.00p10,194
Jun 4, 202572.00p77.80p71.80p71.80p18,330
Jun 3, 202576.82p76.82p72.14p75.00p29,046
Jun 2, 202578.60p78.60p73.00p73.00p12,051
May 30, 202575.00p76.60p73.60p75.00p26,203
May 29, 202576.55p76.80p75.39p75.60p50,750
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80