Videndum (VID) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2026 200.00p 200.00p 176.00p 195.00p 17066
12/11/2026 200.00p 200.00p 175.00p 190.00p 66215
11/11/2026 222.00p 222.90p 210.00p 217.50p 2095
10/11/2026 222.00p 230.00p 215.00p 215.00p 7554
09/11/2026 220.00p 230.00p 210.00p 222.50p 39668
06/11/2026 230.00p 231.00p 215.00p 216.00p 2733
05/11/2026 210.00p 230.00p 210.00p 215.00p 17126
04/11/2026 225.00p 225.00p 210.00p 220.00p 11816
03/11/2026 220.00p 230.00p 218.00p 218.00p 21159
02/11/2026 220.00p 235.00p 219.00p 219.00p 3831
30/10/2026 230.00p 235.00p 222.25p 230.00p 8033
29/10/2026 235.00p 240.00p 220.00p 225.00p 30727
28/10/2026 230.00p 231.25p 222.25p 225.00p 13768
27/10/2026 230.00p 235.00p 225.50p 232.50p 3331
26/10/2026 230.00p 240.00p 230.00p 240.00p 3890
23/10/2026 220.00p 232.30p 220.00p 227.50p 3008
22/10/2026 220.00p 231.25p 220.00p 230.00p 13641
21/10/2026 230.00p 231.50p 220.00p 225.00p 5438
20/10/2026 240.00p 240.00p 230.00p 230.00p 2154
19/10/2026 240.00p 232.00p 220.00p 230.00p 4070
16/10/2026 240.00p 240.00p 225.00p 230.00p 11048
15/10/2026 220.00p 240.00p 220.00p 231.00p 1788
14/10/2026 240.00p 240.00p 220.00p 225.00p 5445
13/10/2026 230.00p 240.00p 225.00p 225.00p 18939
12/10/2026 245.00p 245.00p 230.00p 230.00p 4277
09/10/2026 240.00p 240.00p 235.00p 235.00p 12096
08/10/2026 235.00p 255.00p 235.00p 240.00p 6721
07/10/2026 240.00p 244.00p 235.00p 235.00p 1385
06/10/2026 245.00p 250.10p 242.50p 242.50p 24805
05/10/2026 250.00p 250.00p 245.00p 245.00p 6239
02/10/2026 260.00p 260.00p 248.00p 254.00p 2743
01/10/2026 250.00p 257.00p 249.00p 249.00p 9000
30/09/2026 255.00p 255.00p 246.00p 255.00p 25246
29/09/2026 248.00p 260.00p 248.00p 255.00p 13903
28/09/2026 240.00p 260.00p 225.00p 255.00p 73879
25/09/2026 225.00p 234.00p 225.00p 234.00p 12822
24/09/2026 215.00p 232.00p 215.00p 232.00p 15072
23/09/2026 195.00p 220.36p 195.00p 216.00p 18013
22/09/2026 200.00p 212.00p 191.50p 191.50p 7276
21/09/2026 205.00p 214.00p 191.00p 207.00p 40938
18/09/2026 216.00p 224.00p 206.00p 206.00p 11234
17/09/2026 200.00p 216.00p 200.00p 216.00p 17938
16/09/2026 215.00p 215.00p 200.00p 206.00p 268708
15/09/2026 202.00p 208.50p 202.00p 208.50p 175
14/09/2026 210.00p 215.00p 200.00p 207.00p 39635
11/09/2026 212.00p 218.00p 199.50p 206.00p 11519
10/09/2026 215.00p 220.00p 212.00p 212.00p 1102
09/09/2026 215.00p 220.00p 215.00p 217.50p 431
08/09/2026 215.00p 220.00p 215.00p 217.50p 31
07/09/2026 225.00p 225.00p 215.00p 217.50p 2992
04/09/2026 225.00p 225.00p 210.00p 220.00p 9730
03/09/2026 215.00p 225.00p 210.00p 216.00p 5327
02/09/2026 214.00p 221.00p 209.75p 221.00p 32146
01/09/2026 245.00p 251.75p 204.00p 204.00p 39220
28/08/2026 240.00p 265.00p 239.00p 245.00p 56695
27/08/2026 240.00p 250.00p 220.00p 248.50p 86975
26/08/2026 220.00p 231.00p 212.00p 222.00p 40471
25/08/2026 236.00p 236.00p 220.00p 220.00p 29547
24/08/2026 215.00p 230.00p 215.00p 225.00p 41761
21/08/2026 230.00p 230.00p 214.00p 214.00p 3696
20/08/2026 230.00p 230.00p 220.00p 224.00p 7548
19/08/2026 245.00p 245.00p 224.00p 224.00p 9717
18/08/2026 242.00p 245.00p 225.00p 235.00p 11572
14/08/2026 230.00p 245.00p 215.00p 232.00p 35598
13/08/2026 215.00p 234.00p 205.00p 220.00p 17002
12/08/2026 214.00p 218.98p 205.00p 211.50p 24910
11/08/2026 218.00p 229.00p 214.50p 214.50p 30537
10/08/2026 240.00p 240.00p 219.90p 224.50p 26688
07/08/2026 235.00p 240.00p 227.80p 230.00p 64092
06/08/2026 250.00p 250.00p 234.00p 237.00p 25543
05/08/2026 248.00p 252.00p 229.00p 246.00p 736208
04/08/2026 236.00p 250.00p 236.00p 237.00p 9739
03/08/2026 238.00p 255.00p 238.00p 245.50p 4778
31/07/2026 250.00p 250.00p 240.00p 250.00p 237195
30/07/2026 251.00p 265.00p 240.00p 242.00p 103949
29/07/2026 230.00p 252.00p 230.00p 239.50p 106597
28/07/2026 235.00p 250.00p 232.09p 237.50p 19191
27/07/2026 235.00p 245.00p 230.00p 239.50p 16318
24/07/2026 230.00p 257.25p 230.00p 240.00p 57351
23/07/2026 300.00p 300.00p 215.00p 225.00p 530690
22/07/2026 390.00p 405.00p 390.00p 405.00p 12836
21/07/2026 390.00p 405.00p 390.00p 405.00p 28
20/07/2026 400.00p 418.00p 392.80p 404.00p 178
17/07/2026 400.00p 430.00p 400.00p 409.00p 62
16/07/2026 402.00p 420.00p 400.00p 415.00p 6530
15/07/2026 402.00p 430.00p 402.00p 419.00p 482
14/07/2026 410.00p 430.00p 401.80p 420.00p 9
13/07/2026 410.00p 430.00p 400.00p 410.00p 710
10/07/2026 430.00p 430.00p 403.00p 420.00p 3434
09/07/2026 410.00p 430.00p 400.00p 420.00p 3665
08/07/2026 410.00p 421.00p 410.00p 420.00p 274
07/07/2026 425.00p 427.00p 410.00p 410.00p 2608
06/07/2026 429.00p 425.00p 411.50p 417.50p 20019
03/07/2026 429.00p 429.00p 410.00p 415.00p 4025
02/07/2026 410.00p 429.00p 410.00p 420.00p 84
01/07/2026 425.00p 428.75p 410.00p 418.50p 4526
30/06/2026 425.00p 450.00p 405.00p 415.00p 103388
29/06/2026 410.00p 425.00p 410.00p 417.50p 3311
26/06/2026 421.00p 421.00p 391.20p 415.00p 35479
25/06/2026 378.00p 403.00p 360.00p 403.00p 12256
24/06/2026 351.00p 378.00p 351.00p 378.00p 9453
23/06/2026 350.00p 370.00p 350.00p 370.00p 310
22/06/2026 370.00p 370.00p 350.00p 360.00p 433
19/06/2026 370.00p 370.00p 356.40p 360.00p 4837
18/06/2026 370.00p 370.00p 350.00p 360.00p 621
17/06/2026 380.00p 380.00p 350.00p 360.00p 11471
16/06/2026 359.00p 380.00p 357.00p 360.00p 3287
15/06/2026 370.00p 380.00p 340.00p 365.00p 4234
12/06/2026 345.00p 370.00p 343.20p 357.50p 11146
11/06/2026 360.00p 374.00p 338.00p 338.00p 17225
10/06/2026 370.00p 390.00p 358.68p 368.00p 13212
09/06/2026 370.00p 390.00p 370.00p 370.00p 1648
08/06/2026 375.00p 390.00p 370.00p 373.00p 11327
05/06/2026 379.00p 392.00p 375.00p 377.50p 2644
04/06/2026 379.00p 392.00p 375.00p 392.00p 6297
03/06/2026 370.00p 389.00p 370.00p 375.00p 45376
02/06/2026 370.00p 380.00p 370.00p 375.00p 1142
01/06/2026 370.00p 390.00p 370.00p 375.00p 3675
29/05/2026 400.00p 400.00p 370.00p 375.00p 2732
28/05/2026 380.00p 410.00p 380.00p 390.00p 418
27/05/2026 400.00p 400.00p 380.00p 390.00p 1645
26/05/2026 398.00p 398.00p 381.50p 390.00p 1959
22/05/2026 400.00p 400.00p 390.00p 400.00p 5614
21/05/2026 391.00p 410.00p 391.00p 395.50p 9143
20/05/2026 400.00p 410.00p 390.00p 390.00p 20039
19/05/2026 410.00p 420.00p 390.00p 410.00p 18349
15/05/2026 380.00p 410.00p 380.00p 397.00p 168
14/05/2026 410.00p 410.00p 380.00p 397.00p 520
12/05/2026 410.00p 410.00p 380.00p 395.00p 14761
11/05/2026 380.00p 410.00p 380.00p 410.00p 703
08/05/2026 405.00p 405.00p 405.00p 405.00p 0
07/05/2026 386.00p 410.00p 380.00p 405.00p 13527
06/05/2026 370.00p 400.00p 379.90p 385.00p 5032
05/05/2026 370.00p 400.00p 370.00p 400.00p 375
01/05/2026 370.00p 400.00p 370.00p 385.00p 3649
30/04/2026 380.00p 397.20p 360.00p 385.00p 12792
29/04/2026 385.00p 401.00p 365.00p 365.00p 78336
28/04/2026 410.00p 410.00p 390.00p 390.00p 2758
27/04/2026 370.00p 410.00p 370.00p 392.50p 16401
24/04/2026 400.00p 400.00p 370.00p 372.75p 1144
23/04/2026 385.00p 400.00p 375.00p 387.85p 37175
22/04/2026 375.00p 408.58p 375.00p 400.00p 20335
21/04/2026 380.00p 420.00p 376.95p 400.15p 59023
20/04/2026 380.00p 399.00p 375.00p 380.00p 1406
17/04/2026 376.00p 392.00p 360.00p 375.00p 23452
16/04/2026 390.00p 396.81p 350.00p 392.90p 8570
15/04/2026 360.00p 390.86p 360.00p 384.35p 11058
14/04/2026 387.00p 400.00p 360.00p 387.85p 2045
13/04/2026 415.00p 420.00p 365.65p 365.65p 11301
10/04/2026 415.00p 415.00p 380.00p 380.00p 8737
09/04/2026 415.00p 415.00p 390.00p 390.00p 3936
08/04/2026 390.00p 415.00p 384.88p 402.50p 5311
07/04/2026 360.00p 413.88p 360.00p 409.50p 25968
02/04/2026 360.00p 400.00p 340.00p 382.05p 28244
01/04/2026 380.00p 400.00p 340.00p 360.00p 18009
31/03/2026 400.00p 410.60p 336.34p 352.60p 25230

*Close Price adjusted for both dividends and splits