Videndum (VID) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Videndum

Date Open High Low Close* Volume
15/04/2025 72.20p 77.60p 72.20p 74.80p 555361
14/04/2025 75.00p 77.80p 73.05p 74.20p 27369
11/04/2025 75.20p 79.80p 74.80p 74.80p 25256
10/04/2025 76.80p 80.60p 76.00p 76.00p 58196
09/04/2025 72.20p 78.56p 72.20p 75.00p 24597
08/04/2025 78.00p 79.80p 77.00p 78.60p 825744
07/04/2025 79.40p 81.80p 73.20p 77.80p 107031
04/04/2025 86.20p 90.80p 79.00p 80.00p 439820
03/04/2025 94.00p 94.00p 86.64p 89.00p 325976
02/04/2025 91.20p 94.80p 89.20p 91.00p 107994
01/04/2025 93.40p 95.00p 90.20p 93.40p 116062
31/03/2025 84.00p 91.00p 83.10p 90.00p 143817
28/03/2025 85.00p 87.80p 84.00p 87.00p 91291
27/03/2025 88.90p 88.90p 84.00p 84.00p 22211
26/03/2025 86.00p 89.90p 86.00p 88.40p 20428
25/03/2025 86.00p 87.95p 86.00p 87.30p 264103
24/03/2025 89.90p 89.90p 86.00p 87.00p 133334
21/03/2025 85.10p 90.55p 85.10p 87.70p 41456
20/03/2025 87.40p 90.80p 87.30p 87.30p 117672
19/03/2025 86.20p 88.62p 85.10p 87.30p 82018
18/03/2025 84.90p 88.90p 81.10p 87.00p 117653
17/03/2025 87.50p 87.50p 85.10p 86.00p 17774
14/03/2025 82.80p 87.37p 80.91p 87.10p 70099
13/03/2025 80.10p 81.24p 78.10p 80.10p 88831
12/03/2025 78.10p 82.90p 78.00p 78.00p 56737
11/03/2025 78.10p 80.54p 76.10p 78.00p 46464
10/03/2025 82.00p 84.40p 78.00p 78.00p 36871
07/03/2025 84.30p 84.40p 80.50p 81.00p 77039
06/03/2025 83.00p 83.70p 78.10p 81.20p 68982
05/03/2025 79.50p 80.10p 76.00p 79.20p 101518
04/03/2025 85.60p 87.00p 76.00p 78.00p 4104617
03/03/2025 83.70p 88.70p 83.70p 86.00p 1945247
28/02/2025 81.00p 86.90p 81.00p 85.00p 412320
27/02/2025 77.10p 83.00p 77.10p 83.00p 129016
26/02/2025 75.00p 86.92p 70.30p 82.60p 4650293
25/02/2025 60.90p 74.00p 59.00p 72.40p 374925
24/02/2025 46.65p 62.90p 45.05p 58.50p 1869179
21/02/2025 63.60p 63.70p 28.30p 48.20p 6622731
20/02/2025 62.40p 63.60p 58.00p 62.00p 166956
19/02/2025 61.20p 63.90p 61.10p 63.00p 129200
18/02/2025 63.00p 66.00p 61.00p 62.40p 415582
17/02/2025 90.00p 92.83p 64.00p 64.00p 1790852
14/02/2025 91.70p 97.90p 87.64p 88.00p 148451
13/02/2025 97.20p 97.20p 92.30p 93.00p 85941
12/02/2025 95.90p 98.00p 92.10p 93.00p 154708
11/02/2025 94.50p 97.90p 92.41p 93.40p 47160
10/02/2025 96.00p 100.60p 94.00p 95.00p 94073
07/02/2025 95.80p 100.60p 94.80p 95.30p 162756
06/02/2025 96.30p 98.00p 95.10p 96.40p 90973
05/02/2025 97.10p 98.14p 95.72p 97.10p 105746
04/02/2025 96.00p 97.85p 93.10p 96.90p 265634
03/02/2025 103.80p 103.80p 92.00p 94.00p 501571
31/01/2025 101.20p 105.00p 99.00p 100.00p 217645
30/01/2025 103.80p 105.00p 101.00p 101.40p 83273
29/01/2025 107.00p 107.80p 101.00p 102.00p 166175
28/01/2025 125.00p 125.00p 100.00p 102.00p 676377
27/01/2025 126.80p 128.80p 120.65p 122.00p 139643
24/01/2025 126.00p 128.00p 125.00p 128.00p 37983
23/01/2025 129.80p 129.80p 126.00p 127.00p 51545
22/01/2025 130.00p 131.12p 126.84p 127.80p 53079
21/01/2025 129.80p 130.20p 127.72p 130.00p 50643
20/01/2025 127.20p 129.80p 125.00p 128.20p 72415
17/01/2025 132.00p 133.80p 127.00p 130.80p 275961
16/01/2025 137.40p 138.00p 126.20p 128.40p 60502
15/01/2025 137.00p 139.80p 135.00p 135.00p 40613
14/01/2025 136.00p 139.80p 134.40p 134.40p 26865
13/01/2025 142.20p 142.29p 130.00p 135.00p 184779
10/01/2025 140.20p 145.00p 139.20p 142.00p 115542
09/01/2025 140.40p 144.80p 136.00p 142.00p 56957
08/01/2025 139.00p 144.41p 138.85p 142.00p 82624
07/01/2025 144.00p 148.80p 139.20p 139.20p 67348
06/01/2025 142.20p 149.00p 142.20p 149.00p 952200
03/01/2025 144.40p 148.60p 142.20p 145.00p 233621
02/01/2025 142.00p 147.80p 142.00p 146.00p 171178
31/12/2024 143.20p 147.80p 142.80p 146.00p 81587
30/12/2024 150.20p 154.80p 136.40p 147.00p 194743
27/12/2024 152.20p 159.40p 150.20p 155.00p 58138
24/12/2024 159.40p 159.40p 155.00p 155.00p 47271
23/12/2024 153.00p 159.20p 153.00p 155.00p 83224
20/12/2024 160.60p 163.80p 153.00p 153.00p 317250
19/12/2024 175.00p 182.00p 160.00p 162.00p 756457
18/12/2024 182.20p 191.80p 171.80p 171.80p 857305
17/12/2024 204.50p 210.00p 179.40p 179.40p 700808
16/12/2024 231.00p 235.00p 204.00p 205.00p 750005
13/12/2024 260.00p 264.50p 256.00p 256.00p 19271
12/12/2024 256.50p 274.00p 256.50p 274.00p 43204
11/12/2024 259.00p 260.00p 252.78p 260.00p 59766
10/12/2024 251.00p 269.00p 250.50p 269.00p 50132
09/12/2024 256.00p 258.50p 241.40p 252.00p 49536
06/12/2024 245.00p 252.50p 244.03p 245.00p 5090
05/12/2024 240.50p 258.00p 240.50p 246.00p 18110
04/12/2024 240.50p 255.00p 240.50p 240.50p 13557
03/12/2024 257.50p 257.50p 242.00p 242.00p 17980
02/12/2024 252.50p 257.50p 242.50p 254.00p 16796
29/11/2024 250.50p 258.00p 244.26p 258.00p 13313
28/11/2024 250.00p 258.50p 250.00p 250.00p 1453
27/11/2024 260.00p 260.95p 251.50p 251.50p 12834
26/11/2024 258.00p 260.00p 242.50p 255.00p 4932
25/11/2024 257.50p 258.80p 243.00p 250.00p 49301
22/11/2024 250.00p 259.50p 240.50p 250.00p 32338
21/11/2024 250.50p 254.50p 250.00p 250.00p 431034
20/11/2024 250.00p 255.50p 250.00p 250.00p 196025
19/11/2024 250.50p 259.05p 250.50p 254.00p 135770
18/11/2024 260.50p 266.50p 255.00p 255.00p 908
15/11/2024 266.50p 266.50p 250.50p 263.00p 18197
14/11/2024 252.50p 268.00p 250.50p 268.00p 44804
13/11/2024 260.00p 269.50p 250.00p 258.00p 16496
12/11/2024 269.50p 270.00p 258.00p 259.50p 41083
11/11/2024 263.50p 274.10p 263.50p 263.50p 12206
08/11/2024 278.50p 280.58p 270.00p 270.00p 96219
07/11/2024 286.00p 287.00p 278.50p 278.50p 16776
06/11/2024 286.00p 286.00p 271.50p 281.00p 5199
05/11/2024 285.00p 286.00p 270.50p 280.00p 21008
04/11/2024 285.00p 285.00p 270.50p 276.50p 12187
01/11/2024 285.00p 285.00p 274.50p 282.00p 25918
31/10/2024 285.00p 285.00p 277.00p 281.00p 11827
30/10/2024 280.00p 284.50p 274.00p 278.00p 338308
29/10/2024 275.00p 280.00p 267.50p 268.50p 24851
28/10/2024 284.00p 290.00p 270.50p 278.00p 902023
25/10/2024 284.00p 284.00p 273.65p 283.00p 127054
24/10/2024 276.50p 279.50p 273.50p 280.00p 82285
23/10/2024 284.00p 284.00p 270.00p 280.00p 13226
22/10/2024 259.50p 280.00p 257.03p 275.00p 264103
21/10/2024 246.50p 259.50p 246.50p 257.00p 42708
18/10/2024 251.00p 259.50p 248.50p 255.50p 19466
17/10/2024 246.50p 252.50p 246.50p 252.50p 3708
16/10/2024 250.50p 252.50p 250.00p 252.50p 31633
15/10/2024 253.00p 258.50p 241.00p 252.50p 8374
14/10/2024 245.00p 260.00p 241.00p 260.00p 139481
11/10/2024 245.00p 252.00p 231.00p 241.00p 49917
10/10/2024 245.00p 254.50p 245.00p 245.00p 8882
09/10/2024 250.00p 256.69p 245.50p 247.50p 405408
08/10/2024 250.50p 254.99p 245.00p 245.00p 36438
07/10/2024 254.50p 262.00p 251.50p 253.50p 238891
04/10/2024 252.00p 264.00p 250.50p 254.00p 24315
03/10/2024 254.50p 257.00p 250.00p 250.00p 1158903
02/10/2024 250.50p 254.50p 247.26p 252.50p 568676
01/10/2024 248.00p 265.00p 248.00p 250.00p 101726
30/09/2024 240.50p 254.50p 239.00p 253.00p 145932
27/09/2024 224.00p 250.00p 221.00p 245.00p 941459
26/09/2024 235.00p 246.00p 220.00p 225.00p 731790
25/09/2024 283.50p 299.50p 278.00p 280.00p 16270
24/09/2024 290.00p 299.50p 281.78p 290.00p 4615
23/09/2024 281.50p 299.50p 281.50p 284.00p 120340
20/09/2024 295.00p 299.50p 280.00p 283.50p 31119
19/09/2024 310.50p 311.50p 289.00p 296.00p 53425
18/09/2024 310.50p 310.50p 300.81p 307.00p 41552
17/09/2024 303.50p 319.50p 293.85p 308.00p 51535
16/09/2024 319.00p 319.00p 302.35p 310.00p 8170
13/09/2024 312.00p 314.20p 308.80p 312.00p 43585
12/09/2024 318.50p 318.50p 303.10p 312.00p 29200
11/09/2024 316.50p 317.00p 300.50p 313.00p 7805
10/09/2024 312.00p 312.77p 302.48p 312.00p 2683
09/09/2024 312.00p 313.50p 305.00p 312.00p 43458
06/09/2024 315.50p 319.50p 311.32p 319.50p 27524
05/09/2024 336.00p 336.00p 310.50p 318.00p 121496
04/09/2024 331.00p 338.50p 330.50p 336.00p 11629
03/09/2024 330.50p 340.50p 330.50p 330.50p 577080
30/08/2024 341.50p 342.00p 334.00p 342.00p 45910
29/08/2024 341.50p 341.50p 335.00p 340.00p 48299
28/08/2024 342.00p 342.00p 333.35p 340.00p 29723
27/08/2024 342.00p 342.00p 330.50p 340.00p 16892
23/08/2024 338.00p 342.00p 335.50p 337.50p 16814
22/08/2024 340.00p 349.50p 338.00p 338.00p 309467
21/08/2024 340.00p 344.20p 333.96p 337.50p 308341
20/08/2024 345.00p 345.00p 340.00p 343.00p 473361
19/08/2024 342.00p 348.00p 340.50p 343.00p 41934
16/08/2024 340.00p 351.00p 340.00p 343.50p 9921
15/08/2024 351.00p 356.00p 340.00p 340.00p 44223
14/08/2024 352.50p 357.50p 350.00p 350.00p 13625
13/08/2024 353.50p 362.50p 347.50p 350.50p 40850
12/08/2024 351.50p 359.00p 335.75p 353.50p 42156
09/08/2024 345.00p 352.00p 342.00p 350.00p 165290
08/08/2024 344.50p 346.00p 330.26p 345.00p 18411
07/08/2024 329.00p 343.00p 329.00p 343.00p 11839
06/08/2024 323.50p 342.00p 323.50p 327.00p 43585
05/08/2024 321.50p 326.00p 316.50p 326.00p 362943
02/08/2024 322.50p 324.00p 316.00p 322.00p 26353
01/08/2024 322.00p 324.00p 312.50p 322.50p 253653
31/07/2024 306.00p 323.00p 306.00p 323.00p 849056
30/07/2024 312.00p 321.50p 304.00p 321.50p 16757
29/07/2024 306.50p 317.50p 305.83p 316.00p 14626
26/07/2024 307.00p 314.00p 307.00p 314.00p 17719
25/07/2024 306.50p 306.50p 300.50p 302.00p 46585
24/07/2024 300.50p 305.00p 299.50p 305.00p 8396
23/07/2024 307.00p 307.00p 300.50p 302.50p 19383
22/07/2024 303.00p 307.00p 285.50p 307.00p 23736
19/07/2024 299.00p 306.50p 299.00p 303.50p 216771
18/07/2024 285.00p 303.00p 285.00p 299.00p 44587
17/07/2024 300.00p 300.00p 290.50p 297.00p 73576
16/07/2024 295.00p 296.00p 288.50p 291.50p 99697
15/07/2024 295.00p 295.00p 288.50p 295.00p 14373
12/07/2024 282.50p 294.50p 282.00p 294.00p 61160
11/07/2024 270.00p 286.50p 262.50p 286.50p 48416
10/07/2024 283.50p 283.50p 273.50p 273.50p 15657
09/07/2024 287.50p 287.50p 274.50p 274.50p 10142
08/07/2024 280.00p 290.00p 277.00p 285.00p 65400
05/07/2024 290.00p 294.00p 272.50p 272.50p 17461
04/07/2024 283.50p 294.00p 280.00p 290.00p 40920
03/07/2024 285.00p 295.50p 284.00p 284.00p 27760

*Close Price adjusted for both dividends and splits