1. Share Prices

  2. Vianet Group PLC (VNET)

83.84p+0.84 (+1.01%)05 Aug 2025, 08:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vianet Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202583.00p83.84p82.50p83.00p2,087
Aug 1, 202583.00p83.84p82.50p83.00p4,062
Jul 31, 202584.00p83.84p82.00p83.00p11,977
Jul 30, 202584.50p85.00p84.00p84.00p21,000
Jul 29, 202587.50p86.00p83.50p84.50p62,337
Jul 28, 202590.50p91.00p86.00p87.00p64,937
Jul 25, 202590.50p90.00p90.00p90.50p3,500
Jul 24, 202592.50p92.00p90.00p90.50p15,085
Jul 22, 202595.00p95.70p92.00p92.50p13,931
Jul 21, 202596.00p96.50p94.20p95.00p26,430
Jul 18, 202595.50p96.76p94.24p96.00p14,148
Jul 17, 202595.50p94.24p94.18p95.50p4,011
Jul 16, 202595.00p97.00p94.25p95.50p41,000
Jul 15, 202594.00p94.00p94.00p94.00p413
Jul 14, 202594.00p94.08p93.00p94.00p3,684
Jul 11, 202594.00p94.50p93.45p94.00p34,693
Jul 10, 202594.00p93.45p93.45p94.00p2,028
Jul 9, 202594.00p93.52p93.45p94.00p7,400
Jul 8, 202594.00p94.50p93.52p94.00p21,111
Jul 7, 202594.00p93.45p93.45p94.00p1,102
Jul 4, 202594.00p94.35p93.45p94.00p2,252
Jul 3, 202594.00p94.40p93.00p94.00p19,601
Jul 2, 202596.00p94.04p93.40p94.00p14,953
Jul 1, 202596.00p96.90p94.00p96.00p19,417
Jun 30, 202596.00p97.50p94.20p96.00p4,856
Jun 27, 202596.00p97.96p94.20p96.00p37,100
Jun 26, 202596.00p97.96p94.20p96.00p389
Jun 25, 202596.00p97.96p94.20p96.00p4,042
Jun 24, 202596.00p97.96p94.40p96.00p4,360
Jun 23, 202596.00p98.00p94.25p96.00p9,147
Jun 20, 202596.00p98.00p95.44p96.00p6,722
Jun 19, 202594.00p95.00p94.16p95.00p46,093
Jun 18, 202590.50p95.00p91.00p94.00p33,728
Jun 17, 202590.50p91.00p90.00p90.50p150,257
Jun 16, 202584.50p92.00p85.00p90.50p91,488
Jun 13, 202584.50p84.95p84.00p84.50p19,826
Jun 12, 202583.50p84.95p83.08p84.50p28,697
Jun 11, 202579.50p83.00p79.68p83.50p77,056
Jun 10, 202576.00p79.50p75.60p79.50p92,212
Jun 9, 202574.00p75.00p73.55p74.50p13,498
Jun 6, 202576.50p75.15p74.90p74.00p37,742
Jun 5, 202576.50p75.25p75.00p76.50p11,323
Jun 4, 202576.50p75.33p75.00p76.50p5,131
Jun 3, 202576.50p75.50p75.18p76.50p2,725
Jun 2, 202576.50p75.18p75.18p76.50p3,000
May 30, 202576.50p76.45p75.50p76.50p26,196
May 29, 202576.50p76.50p75.18p76.50p2,001
May 28, 202576.50p75.60p75.00p76.50p31,076
May 27, 202576.50p75.75p75.60p76.50p4,221
May 23, 202576.00p76.70p75.60p76.50p9,502
12345
Showing 1 to 50 of 241

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,302.0012.83
Fresnillo PLC1,549.008.02
Diageo PLC1,926.506.14
Keller Group PLC1,396.555.96
Oxford Nanopore Technologies PLC209.805.75
Rank Group PLC162.443.73

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC206.40-16.10
Harworth Group PLC180.22-3.63
Ocado Group PLC344.00-1.46
3I Group PLC4,063.00-1.22
Centrica PLC164.10-1.14
Bt Group PLC209.41-0.99