Videndum Plc (VID.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 322.50 | 340.00 | 322.50 | 331.00 | 331.00 | 13,313 |
| Jun 13, 2024 | 327.00 | 336.00 | 322.15 | 325.00 | 325.00 | 26,702 |
| Jun 12, 2024 | 334.00 | 336.50 | 327.00 | 327.50 | 327.50 | 43,622 |
| Jun 11, 2024 | 332.50 | 334.00 | 321.50 | 328.00 | 328.00 | 72,069 |
| Jun 10, 2024 | 315.00 | 334.00 | 315.00 | 323.00 | 323.00 | 10,683 |
| Jun 07, 2024 | 300.00 | 321.20 | 293.00 | 316.00 | 316.00 | 22,008 |
| Jun 06, 2024 | 318.00 | 325.00 | 305.50 | 305.50 | 305.50 | 26,593 |
| Jun 05, 2024 | 319.00 | 322.52 | 309.00 | 309.00 | 309.00 | 163,736 |
| Jun 04, 2024 | 288.50 | 322.00 | 288.50 | 322.00 | 322.00 | 20,748 |
| Jun 03, 2024 | 293.50 | 305.50 | 293.50 | 303.00 | 303.00 | 34,750 |
| May 31, 2024 | 291.50 | 297.50 | 284.00 | 287.50 | 287.50 | 65,039 |
| May 30, 2024 | 302.50 | 302.50 | 286.00 | 286.00 | 286.00 | 46,160 |
| May 29, 2024 | 302.00 | 310.50 | 296.00 | 296.50 | 296.50 | 20,283 |
| May 28, 2024 | 302.00 | 319.00 | 302.00 | 303.50 | 303.50 | 70,669 |
| May 24, 2024 | 294.50 | 303.00 | 291.70 | 303.00 | 303.00 | 18,994 |
| May 23, 2024 | 294.50 | 294.50 | 287.71 | 294.50 | 294.50 | 37,898 |
| May 22, 2024 | 277.50 | 295.00 | 277.50 | 293.00 | 293.00 | 97,816 |
| May 21, 2024 | 275.00 | 294.50 | 275.00 | 290.00 | 290.00 | 246,919 |
| May 20, 2024 | 275.00 | 289.50 | 275.00 | 289.50 | 289.50 | 13,286 |
| May 17, 2024 | 275.00 | 294.50 | 275.00 | 281.50 | 281.50 | 465,358 |
| May 16, 2024 | 275.00 | 294.50 | 275.00 | 279.50 | 279.50 | 24,073 |
| May 15, 2024 | 276.00 | 292.65 | 276.00 | 278.00 | 278.00 | 22,037 |
| May 14, 2024 | 280.50 | 284.46 | 275.00 | 276.00 | 276.00 | 277,328 |
| May 13, 2024 | 275.50 | 294.00 | 275.50 | 280.00 | 280.00 | 63,298 |
| May 10, 2024 | 275.50 | 288.50 | 274.10 | 283.50 | 283.50 | 71,643 |
| May 09, 2024 | 277.50 | 289.50 | 271.00 | 280.00 | 280.00 | 43,530 |
| May 08, 2024 | 281.50 | 290.00 | 273.00 | 280.00 | 280.00 | 27,051 |
| May 07, 2024 | 275.50 | 290.00 | 272.50 | 275.00 | 275.00 | 102,557 |
| May 03, 2024 | 278.00 | 281.50 | 272.84 | 281.50 | 281.50 | 21,194 |
| May 02, 2024 | 290.00 | 289.00 | 271.77 | 285.00 | 285.00 | 485,753 |
| May 01, 2024 | 289.50 | 289.50 | 276.00 | 282.00 | 282.00 | 10,387 |
| Apr 30, 2024 | 282.00 | 282.00 | 272.82 | 275.00 | 275.00 | 19,940 |
| Apr 29, 2024 | 285.00 | 285.00 | 279.00 | 282.50 | 282.50 | 14,187 |
| Apr 26, 2024 | 270.50 | 285.00 | 270.50 | 280.00 | 280.00 | 398,220 |
| Apr 25, 2024 | 275.00 | 278.00 | 274.75 | 275.00 | 275.00 | 63,441 |
| Apr 24, 2024 | 273.50 | 278.00 | 272.00 | 277.00 | 277.00 | 28,748 |
| Apr 23, 2024 | 260.00 | 281.90 | 260.00 | 278.00 | 278.00 | 287,380 |
| Apr 22, 2024 | 280.00 | 291.00 | 278.38 | 284.00 | 284.00 | 26,002 |
| Apr 19, 2024 | 277.50 | 294.50 | 275.00 | 280.00 | 280.00 | 20,545 |
| Apr 18, 2024 | 294.50 | 294.50 | 277.00 | 280.00 | 280.00 | 19,480 |
| Apr 17, 2024 | 286.00 | 286.45 | 279.25 | 281.00 | 281.00 | 32,032 |
| Apr 16, 2024 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | 23,004 |
| Apr 15, 2024 | 290.50 | 294.00 | 284.00 | 291.00 | 291.00 | 13,350 |
| Apr 12, 2024 | 292.00 | 292.00 | 282.50 | 289.50 | 289.50 | 32,653 |
| Apr 11, 2024 | 288.00 | 289.93 | 281.08 | 288.00 | 288.00 | 7,484 |
| Apr 10, 2024 | 293.50 | 294.00 | 286.00 | 286.00 | 286.00 | 330,172 |
| Apr 09, 2024 | 292.00 | 292.50 | 284.50 | 291.50 | 291.50 | 22,579 |
| Apr 08, 2024 | 294.50 | 294.50 | 284.50 | 291.50 | 291.50 | 16,030 |
| Apr 05, 2024 | 300.00 | 306.90 | 295.00 | 295.00 | 295.00 | 36,604 |
| Apr 04, 2024 | 299.50 | 308.00 | 298.20 | 308.00 | 308.00 | 69,280 |
| Apr 03, 2024 | 296.50 | 299.00 | 292.50 | 296.00 | 296.00 | 45,020 |
| Apr 02, 2024 | 282.50 | 297.00 | 281.95 | 291.50 | 291.50 | 227,610 |
| Mar 28, 2024 | 289.00 | 289.00 | 285.36 | 289.00 | 289.00 | 35,441 |
| Mar 27, 2024 | 285.00 | 290.00 | 283.50 | 287.00 | 287.00 | 74,504 |
| Mar 26, 2024 | 274.50 | 289.21 | 270.50 | 288.50 | 288.50 | 63,485 |
| Mar 25, 2024 | 273.00 | 279.50 | 268.00 | 275.00 | 275.00 | 24,277 |
| Mar 22, 2024 | 270.00 | 273.00 | 268.80 | 273.00 | 273.00 | 19,624 |
| Mar 21, 2024 | 271.00 | 278.50 | 269.00 | 273.00 | 273.00 | 14,732 |
| Mar 20, 2024 | 268.00 | 277.00 | 268.00 | 270.00 | 270.00 | 115,987 |
| Mar 19, 2024 | 275.00 | 278.80 | 262.50 | 272.00 | 272.00 | 70,974 |
| Mar 18, 2024 | 290.00 | 291.43 | 280.00 | 280.00 | 280.00 | 29,454 |
| Mar 15, 2024 | 303.00 | 304.50 | 291.00 | 291.00 | 291.00 | 940,814 |
| Mar 14, 2024 | 310.00 | 315.00 | 305.00 | 305.00 | 305.00 | 207,817 |
| Mar 13, 2024 | 316.00 | 324.50 | 310.00 | 320.00 | 320.00 | 189,316 |
| Mar 12, 2024 | 322.00 | 325.00 | 316.00 | 317.50 | 317.50 | 81,696 |
| Mar 11, 2024 | 325.00 | 334.50 | 321.50 | 322.00 | 322.00 | 55,011 |
| Mar 08, 2024 | 329.00 | 339.50 | 328.00 | 329.00 | 329.00 | 68,568 |
| Mar 07, 2024 | 326.00 | 332.00 | 316.50 | 327.50 | 327.50 | 25,572 |
| Mar 06, 2024 | 324.00 | 329.00 | 316.00 | 316.00 | 316.00 | 1,125,315 |
| Mar 05, 2024 | 320.50 | 328.00 | 320.33 | 328.00 | 328.00 | 671,003 |
| Mar 04, 2024 | 326.00 | 345.50 | 321.00 | 325.00 | 325.00 | 239,306 |
| Mar 01, 2024 | 330.00 | 348.00 | 324.50 | 329.00 | 329.00 | 153,108 |
| Feb 29, 2024 | 336.50 | 338.00 | 325.00 | 327.50 | 327.50 | 26,316 |
| Feb 28, 2024 | 322.00 | 326.50 | 320.50 | 325.00 | 325.00 | 342,968 |
| Feb 27, 2024 | 327.00 | 329.00 | 324.50 | 327.00 | 327.00 | 365,477 |
| Feb 26, 2024 | 330.50 | 334.50 | 326.00 | 326.00 | 326.00 | 48,032 |
| Feb 23, 2024 | 329.50 | 339.00 | 329.50 | 338.00 | 338.00 | 22,200 |
| Feb 22, 2024 | 329.50 | 345.00 | 323.50 | 336.00 | 336.00 | 433,617 |
| Feb 21, 2024 | 328.00 | 332.00 | 323.00 | 326.00 | 326.00 | 16,741 |
| Feb 20, 2024 | 333.50 | 333.50 | 325.50 | 326.00 | 326.00 | 64,349 |
| Feb 19, 2024 | 339.00 | 342.00 | 331.50 | 331.50 | 331.50 | 71,229 |
| Feb 16, 2024 | 336.50 | 348.00 | 327.81 | 337.00 | 337.00 | 61,997 |
| Feb 15, 2024 | 328.00 | 338.00 | 324.50 | 337.00 | 337.00 | 19,522 |
| Feb 14, 2024 | 334.00 | 335.50 | 327.75 | 330.50 | 330.50 | 19,788 |
| Feb 13, 2024 | 336.00 | 336.50 | 327.65 | 332.50 | 332.50 | 35,966 |
| Feb 12, 2024 | 327.50 | 336.50 | 324.50 | 335.50 | 335.50 | 39,808 |
| Feb 09, 2024 | 327.50 | 337.49 | 325.50 | 328.50 | 328.50 | 11,639 |
| Feb 08, 2024 | 328.00 | 339.50 | 326.50 | 332.50 | 332.50 | 71,131 |
| Feb 07, 2024 | 328.00 | 335.00 | 325.94 | 330.50 | 330.50 | 156,530 |
| Feb 06, 2024 | 326.00 | 329.50 | 324.85 | 326.00 | 326.00 | 67,690 |
| Feb 05, 2024 | 329.50 | 333.50 | 325.00 | 325.00 | 325.00 | 211,199 |
| Feb 02, 2024 | 331.50 | 339.50 | 325.50 | 327.00 | 327.00 | 13,031 |
| Feb 01, 2024 | 327.00 | 332.88 | 320.50 | 327.00 | 327.00 | 283,139 |
| Jan 31, 2024 | 328.50 | 332.50 | 327.00 | 327.50 | 327.50 | 48,997 |
| Jan 30, 2024 | 334.00 | 339.50 | 327.50 | 327.50 | 327.50 | 10,608 |
| Jan 29, 2024 | 330.00 | 332.10 | 330.00 | 330.00 | 330.00 | 12,474 |
| Jan 26, 2024 | 339.50 | 340.00 | 328.50 | 331.00 | 331.00 | 377,141 |
| Jan 25, 2024 | 326.50 | 332.50 | 324.00 | 329.50 | 329.50 | 35,565 |
| Jan 24, 2024 | 328.00 | 331.00 | 325.50 | 325.50 | 325.50 | 557,199 |
| Jan 23, 2024 | 329.50 | 336.50 | 329.00 | 335.50 | 335.50 | 15,791 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.