Shares Magazine
70.00p-4.60 (-6.17%)22 Apr 2025, 15:39
Videndum PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 74.60p | 76.20p | 71.20p | 74.60p | 12,829 |
| Apr 16, 2025 | 71.80p | 75.00p | 71.20p | 75.00p | 8,782 |
| Apr 15, 2025 | 72.20p | 77.60p | 72.20p | 74.80p | 555,361 |
| Apr 14, 2025 | 75.00p | 77.80p | 73.05p | 74.20p | 27,368 |
| Apr 11, 2025 | 75.20p | 79.80p | 74.80p | 74.80p | 25,255 |
| Apr 10, 2025 | 76.80p | 80.60p | 76.00p | 76.00p | 58,195 |
| Apr 9, 2025 | 72.20p | 78.56p | 72.20p | 75.00p | 24,597 |
| Apr 8, 2025 | 78.00p | 79.80p | 77.00p | 78.60p | 825,744 |
| Apr 7, 2025 | 79.40p | 81.80p | 73.20p | 77.80p | 107,028 |
| Apr 4, 2025 | 86.20p | 90.80p | 79.00p | 80.00p | 439,819 |
| Apr 3, 2025 | 94.00p | 94.00p | 86.64p | 89.00p | 325,976 |
| Apr 2, 2025 | 91.20p | 94.80p | 89.20p | 91.00p | 107,995 |
| Apr 1, 2025 | 93.40p | 95.00p | 90.20p | 93.40p | 116,062 |
| Mar 31, 2025 | 84.00p | 91.00p | 83.10p | 90.00p | 143,817 |
| Mar 28, 2025 | 85.00p | 87.80p | 84.00p | 87.00p | 101,987 |
| Mar 27, 2025 | 88.90p | 88.90p | 84.00p | 84.00p | 22,211 |
| Mar 26, 2025 | 86.00p | 89.90p | 86.00p | 88.40p | 20,428 |
| Mar 25, 2025 | 86.00p | 87.95p | 86.00p | 87.30p | 264,102 |
| Mar 24, 2025 | 89.90p | 89.90p | 86.00p | 87.00p | 133,514 |
| Mar 21, 2025 | 85.10p | 90.55p | 85.10p | 87.70p | 41,456 |
| Mar 20, 2025 | 87.40p | 90.80p | 87.30p | 87.30p | 117,671 |
| Mar 19, 2025 | 86.20p | 88.62p | 85.10p | 87.30p | 82,018 |
| Mar 18, 2025 | 84.90p | 88.90p | 81.10p | 87.00p | 117,652 |
| Mar 17, 2025 | 87.50p | 87.50p | 85.10p | 86.00p | 17,773 |
| Mar 14, 2025 | 82.80p | 87.37p | 80.91p | 87.10p | 70,098 |
| Mar 13, 2025 | 80.10p | 81.24p | 78.10p | 80.10p | 88,831 |
| Mar 12, 2025 | 78.10p | 82.90p | 78.00p | 78.00p | 56,737 |
| Mar 11, 2025 | 78.10p | 80.54p | 76.10p | 78.00p | 46,464 |
| Mar 10, 2025 | 82.00p | 84.40p | 78.00p | 78.00p | 36,871 |
| Mar 7, 2025 | 84.30p | 84.40p | 80.50p | 81.00p | 77,728 |
| Mar 6, 2025 | 83.00p | 83.70p | 78.10p | 81.20p | 68,980 |
| Mar 5, 2025 | 79.50p | 80.10p | 76.00p | 79.20p | 101,518 |
| Mar 4, 2025 | 85.60p | 87.00p | 76.00p | 78.00p | 4,106,360 |
| Mar 3, 2025 | 83.70p | 88.70p | 83.70p | 86.00p | 1,945,247 |
| Feb 28, 2025 | 81.00p | 86.90p | 81.00p | 85.00p | 412,401 |
| Feb 27, 2025 | 77.10p | 83.00p | 77.10p | 83.00p | 129,251 |
| Feb 26, 2025 | 75.00p | 86.92p | 70.30p | 82.60p | 4,652,911 |
| Feb 25, 2025 | 60.90p | 74.00p | 59.00p | 72.40p | 374,939 |
| Feb 24, 2025 | 46.65p | 62.90p | 45.05p | 58.50p | 1,869,735 |
| Feb 21, 2025 | 63.60p | 63.70p | 28.30p | 48.20p | 6,624,462 |
| Feb 20, 2025 | 62.40p | 63.60p | 58.00p | 62.00p | 166,954 |
| Feb 19, 2025 | 61.20p | 63.90p | 61.10p | 63.00p | 129,200 |
| Feb 18, 2025 | 63.00p | 66.00p | 61.00p | 62.40p | 415,582 |
| Feb 17, 2025 | 90.00p | 92.83p | 55.00p | 64.00p | 3,055,088 |
| Feb 14, 2025 | 91.70p | 97.90p | 87.64p | 88.00p | 148,450 |
| Feb 13, 2025 | 97.20p | 97.20p | 92.30p | 93.00p | 85,941 |
| Feb 12, 2025 | 95.90p | 98.00p | 92.10p | 93.00p | 154,708 |
| Feb 11, 2025 | 94.50p | 97.90p | 92.41p | 93.40p | 47,160 |
| Feb 10, 2025 | 96.00p | 100.60p | 94.00p | 95.00p | 94,073 |
| Feb 7, 2025 | 95.80p | 100.60p | 94.80p | 95.30p | 162,847 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,557.00 | 6.64 |
| Vistry Group PLC | 614.20 | 3.72 |
| Foresight Group Holdings Limited | 353.50 | 3.67 |
| Bunzl PLC | 2,356.00 | 2.97 |
| Itv PLC | 77.70 | 2.91 |
| Watches Of Switzerland Group PLC | 360.20 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 509.00 | -9.11 |
| Auction Technology Group PLC | 565.00 | -5.99 |
| Senior PLC | 119.20 | -5.55 |
| Wh Smith PLC | 885.00 | -4.94 |
| Dcc PLC | 4,750.00 | -4.62 |
| Jtc PLC | 806.00 | -4.39 |