Videndum (VID) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/12/2025 18.00p 22.32p 13.02p 13.50p 3962571
22/12/2025 31.70p 32.30p 30.00p 31.10p 311037
19/12/2025 31.00p 31.55p 30.00p 30.00p 22575
18/12/2025 31.60p 33.60p 31.00p 31.00p 37800
17/12/2025 31.60p 33.80p 31.12p 31.60p 260041
16/12/2025 32.00p 33.00p 31.10p 33.00p 10204
15/12/2025 32.00p 32.50p 30.70p 32.00p 44531
12/12/2025 31.80p 33.18p 30.10p 31.80p 149658
11/12/2025 32.00p 34.05p 31.40p 32.10p 41451
10/12/2025 32.00p 34.80p 32.00p 32.00p 26813
09/12/2025 34.00p 36.00p 32.10p 33.45p 209188
08/12/2025 34.00p 37.30p 34.00p 34.00p 14000
05/12/2025 34.00p 37.30p 34.00p 34.00p 81964
04/12/2025 35.10p 36.42p 34.80p 34.80p 138155
03/12/2025 36.80p 37.30p 36.80p 36.80p 8348
02/12/2025 36.00p 37.25p 35.10p 36.80p 283651
01/12/2025 35.60p 36.80p 35.00p 35.35p 3187
28/11/2025 36.70p 36.80p 35.00p 35.00p 106866
27/11/2025 35.00p 36.70p 35.00p 35.00p 5335
26/11/2025 35.00p 36.80p 35.00p 35.20p 33924
25/11/2025 34.50p 35.90p 34.50p 35.20p 98096
24/11/2025 35.40p 36.40p 34.00p 35.40p 43081
21/11/2025 35.40p 36.60p 35.40p 35.40p 3861
20/11/2025 36.70p 36.70p 34.10p 36.00p 78588
19/11/2025 34.10p 36.70p 34.00p 35.40p 23159
18/11/2025 35.00p 36.70p 34.36p 36.60p 47446
17/11/2025 36.80p 37.98p 35.35p 36.80p 13088
14/11/2025 36.80p 38.20p 35.27p 36.80p 52478
13/11/2025 36.40p 38.20p 35.20p 36.80p 272044
12/11/2025 38.10p 40.70p 37.00p 37.00p 333759
11/11/2025 41.00p 41.00p 38.20p 39.00p 38745
10/11/2025 41.90p 41.90p 38.74p 40.30p 162720
07/11/2025 38.30p 42.00p 35.30p 39.50p 269935
06/11/2025 38.10p 38.10p 36.00p 36.00p 107959
05/11/2025 38.00p 38.70p 35.02p 36.00p 356154
04/11/2025 38.00p 40.90p 38.00p 38.60p 215297
03/11/2025 40.00p 43.30p 38.50p 38.80p 72472
31/10/2025 41.40p 42.11p 40.00p 40.00p 134244
30/10/2025 41.00p 44.40p 38.10p 40.60p 404370
29/10/2025 42.00p 45.80p 41.20p 42.50p 306685
28/10/2025 44.20p 44.78p 42.10p 42.20p 226788
27/10/2025 41.00p 44.90p 39.10p 44.20p 374725
24/10/2025 42.00p 42.60p 39.00p 39.00p 136719
23/10/2025 41.00p 42.00p 40.21p 42.00p 98503
22/10/2025 43.10p 44.90p 41.00p 41.00p 62539
21/10/2025 43.00p 44.50p 42.10p 44.00p 202299
20/10/2025 44.00p 44.90p 42.00p 43.50p 170547
17/10/2025 44.00p 47.40p 42.60p 44.00p 544578
16/10/2025 41.20p 51.40p 40.35p 44.00p 2732439
15/10/2025 39.90p 39.90p 34.47p 37.00p 348805
14/10/2025 39.00p 40.90p 36.60p 39.50p 84556
13/10/2025 44.00p 44.00p 39.00p 40.00p 59059
10/10/2025 42.70p 44.90p 40.95p 41.60p 154399
09/10/2025 44.90p 45.00p 42.70p 45.00p 32376
08/10/2025 45.00p 46.60p 43.27p 44.70p 151642
07/10/2025 49.90p 49.90p 46.00p 47.00p 66221
06/10/2025 48.00p 50.00p 46.00p 50.00p 62243
03/10/2025 48.00p 49.90p 47.00p 47.70p 35469
02/10/2025 50.00p 50.00p 46.18p 48.95p 65664
01/10/2025 48.00p 50.00p 46.00p 50.00p 29482
30/09/2025 46.40p 49.90p 46.00p 46.70p 12436
29/09/2025 49.90p 50.80p 46.43p 47.00p 421721
26/09/2025 49.10p 50.20p 47.17p 48.75p 75777
25/09/2025 50.00p 52.20p 49.30p 51.00p 38852
24/09/2025 52.00p 53.80p 50.20p 52.00p 219707
23/09/2025 52.00p 53.90p 51.00p 52.00p 130968
22/09/2025 54.00p 55.80p 51.20p 54.00p 3883
19/09/2025 52.40p 54.80p 52.10p 52.40p 7450
18/09/2025 52.00p 55.00p 52.00p 55.00p 53149
17/09/2025 53.00p 54.00p 52.20p 53.60p 37208
16/09/2025 49.50p 54.80p 49.50p 54.80p 36125
15/09/2025 49.50p 54.80p 49.30p 54.80p 67235
12/09/2025 50.40p 53.00p 50.40p 53.00p 45332
11/09/2025 52.00p 52.00p 52.00p 52.20p 3657
10/09/2025 52.00p 52.75p 50.00p 52.00p 10440
09/09/2025 53.00p 53.20p 49.10p 53.00p 63690
08/09/2025 53.00p 53.40p 49.32p 52.20p 32653
05/09/2025 53.00p 53.40p 49.10p 53.00p 136765
04/09/2025 50.20p 53.43p 50.20p 52.40p 67858
03/09/2025 51.00p 53.60p 49.64p 51.20p 63775
02/09/2025 51.00p 51.00p 48.73p 50.40p 52164
01/09/2025 51.00p 51.00p 49.14p 50.60p 85455
29/08/2025 50.20p 51.00p 48.40p 51.00p 105405
28/08/2025 51.00p 52.60p 51.00p 51.40p 91995
27/08/2025 53.00p 55.80p 52.60p 51.00p 18009
26/08/2025 53.80p 55.00p 50.00p 55.00p 160399
22/08/2025 53.60p 53.80p 51.00p 53.60p 22503
21/08/2025 54.00p 53.80p 50.00p 52.00p 27012
20/08/2025 54.00p 56.80p 51.00p 51.00p 102225
19/08/2025 53.00p 56.00p 50.60p 54.20p 215571
18/08/2025 49.30p 52.60p 49.30p 51.40p 142615
15/08/2025 52.40p 53.00p 49.80p 49.80p 62775
14/08/2025 53.20p 54.00p 51.20p 52.00p 382598
13/08/2025 51.20p 55.00p 50.70p 53.80p 390244
12/08/2025 50.80p 51.60p 48.00p 51.60p 165921
11/08/2025 47.10p 56.00p 46.10p 47.50p 715067
08/08/2025 55.80p 55.80p 35.80p 46.00p 1268083
07/08/2025 59.00p 64.33p 53.00p 53.80p 775556
06/08/2025 95.20p 95.20p 57.20p 59.00p 1829670
05/08/2025 109.50p 110.03p 103.00p 106.00p 22215
04/08/2025 101.00p 110.50p 101.00p 110.50p 105181
01/08/2025 111.00p 111.00p 104.00p 104.00p 56577
31/07/2025 111.00p 111.00p 104.50p 111.00p 30371
30/07/2025 117.00p 117.50p 102.00p 109.00p 151511
29/07/2025 113.00p 118.50p 112.50p 116.50p 38141
28/07/2025 114.50p 119.50p 112.50p 118.50p 99125
25/07/2025 118.00p 124.50p 115.00p 120.00p 145582
24/07/2025 122.00p 125.00p 115.00p 125.00p 262098
23/07/2025 113.50p 125.40p 109.50p 119.00p 179522
22/07/2025 127.00p 135.00p 114.50p 115.50p 205007
21/07/2025 107.50p 147.53p 107.00p 125.00p 506843
18/07/2025 104.50p 109.92p 100.50p 105.50p 126259
17/07/2025 103.00p 106.00p 100.50p 105.00p 59615
16/07/2025 105.00p 109.50p 101.50p 102.00p 95566
15/07/2025 102.50p 109.50p 97.00p 108.00p 449471
14/07/2025 97.00p 104.91p 96.60p 100.00p 519481
11/07/2025 87.80p 97.00p 85.20p 97.00p 170633
10/07/2025 86.80p 88.00p 83.40p 88.00p 19622
09/07/2025 84.00p 88.00p 81.00p 88.00p 136511
08/07/2025 86.00p 87.60p 80.60p 86.00p 52432
07/07/2025 85.80p 87.80p 80.20p 87.80p 27518
04/07/2025 84.40p 88.80p 83.29p 87.00p 98751
03/07/2025 87.20p 89.00p 84.20p 89.00p 29810
02/07/2025 86.40p 89.00p 85.02p 89.00p 94376
01/07/2025 79.00p 91.80p 79.00p 86.80p 541682
30/06/2025 81.00p 82.00p 79.00p 82.00p 126705
27/06/2025 82.00p 83.00p 78.07p 82.00p 310971
26/06/2025 77.00p 83.80p 77.00p 83.80p 110054
25/06/2025 72.60p 77.00p 71.60p 77.00p 2119287
24/06/2025 72.60p 75.00p 72.60p 75.00p 25145
23/06/2025 71.20p 74.62p 71.00p 71.00p 21865
20/06/2025 71.20p 76.80p 71.20p 74.00p 38160
19/06/2025 75.00p 75.00p 72.00p 75.00p 868
18/06/2025 72.80p 75.00p 71.20p 75.00p 67200
17/06/2025 73.00p 75.00p 71.20p 75.00p 63204
16/06/2025 78.00p 78.00p 73.27p 75.00p 73408
13/06/2025 75.40p 77.80p 75.10p 75.40p 13242
12/06/2025 74.40p 75.00p 73.00p 75.00p 83562
11/06/2025 73.00p 75.00p 73.00p 75.00p 80322
10/06/2025 75.20p 78.00p 73.50p 78.00p 79567
09/06/2025 74.00p 76.28p 73.20p 74.50p 22942
06/06/2025 73.00p 75.60p 73.00p 75.60p 91002
05/06/2025 73.00p 77.80p 73.00p 73.00p 10195
04/06/2025 73.00p 77.80p 71.80p 71.80p 18331
03/06/2025 75.00p 76.82p 72.14p 75.00p 29047
02/06/2025 73.20p 78.60p 73.00p 73.00p 12051
30/05/2025 75.00p 76.60p 73.60p 75.00p 26204
29/05/2025 75.40p 76.80p 75.39p 75.60p 50751
28/05/2025 75.60p 79.80p 75.20p 77.00p 15905
27/05/2025 77.80p 79.80p 75.20p 77.00p 35945
23/05/2025 77.80p 79.80p 75.25p 76.50p 3365
22/05/2025 77.80p 79.80p 75.44p 77.00p 30784
21/05/2025 77.60p 78.38p 76.60p 77.60p 32366
20/05/2025 77.00p 78.71p 74.80p 77.00p 100973
19/05/2025 76.20p 79.00p 73.60p 76.20p 7950
16/05/2025 76.00p 77.80p 74.38p 76.00p 2020
15/05/2025 75.60p 77.80p 73.20p 75.60p 5069
14/05/2025 73.20p 77.80p 73.20p 75.60p 14608
13/05/2025 76.00p 77.80p 74.00p 75.60p 90704
12/05/2025 75.20p 78.00p 74.72p 78.00p 80913
09/05/2025 77.00p 77.00p 74.14p 76.40p 84385
08/05/2025 81.20p 81.20p 70.80p 77.00p 91425
07/05/2025 79.20p 79.80p 77.00p 78.40p 61780
06/05/2025 79.20p 81.00p 76.44p 80.00p 37621
02/05/2025 79.80p 82.80p 76.60p 79.80p 66947
01/05/2025 78.20p 82.80p 76.20p 82.60p 81517
30/04/2025 83.00p 83.00p 76.00p 80.00p 370539
29/04/2025 72.60p 72.60p 68.00p 68.40p 20151
28/04/2025 73.80p 73.80p 69.00p 73.00p 27797
25/04/2025 72.00p 74.00p 71.61p 74.00p 30260
24/04/2025 72.00p 75.20p 66.40p 75.20p 27097
23/04/2025 71.80p 72.00p 69.00p 72.00p 37148
22/04/2025 72.00p 75.00p 68.00p 72.20p 87452
17/04/2025 74.60p 76.20p 71.20p 74.60p 12829
16/04/2025 71.80p 75.00p 71.20p 75.00p 8783
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

*Close Price adjusted for both dividends and splits