Shares Magazine
89.00p+0.00 (+0.00%)03 Jul 2025, 16:35
Videndum PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 86.40p | 89.00p | 85.02p | 89.00p | 94,569 |
| Jul 1, 2025 | 79.00p | 91.80p | 79.00p | 86.80p | 541,682 |
| Jun 30, 2025 | 81.00p | 82.00p | 79.00p | 82.00p | 126,704 |
| Jun 27, 2025 | 82.00p | 83.00p | 78.07p | 82.00p | 310,971 |
| Jun 26, 2025 | 77.00p | 83.80p | 77.00p | 83.80p | 110,054 |
| Jun 25, 2025 | 72.60p | 77.00p | 71.60p | 77.00p | 3,469,286 |
| Jun 24, 2025 | 72.60p | 75.00p | 72.60p | 75.00p | 25,144 |
| Jun 23, 2025 | 71.20p | 74.62p | 71.00p | 71.00p | 21,865 |
| Jun 20, 2025 | 71.20p | 76.80p | 71.20p | 74.00p | 38,160 |
| Jun 19, 2025 | 75.00p | 75.00p | 72.00p | 75.00p | 867 |
| Jun 18, 2025 | 72.80p | 75.00p | 71.20p | 75.00p | 67,199 |
| Jun 17, 2025 | 73.00p | 75.00p | 71.20p | 75.00p | 63,204 |
| Jun 16, 2025 | 78.00p | 78.00p | 73.27p | 75.00p | 73,407 |
| Jun 13, 2025 | 77.80p | 77.80p | 75.10p | 75.40p | 13,241 |
| Jun 12, 2025 | 74.59p | 75.00p | 73.00p | 75.00p | 83,561 |
| Jun 11, 2025 | 73.20p | 75.00p | 73.00p | 75.00p | 80,321 |
| Jun 10, 2025 | 75.00p | 78.00p | 73.50p | 78.00p | 79,663 |
| Jun 9, 2025 | 73.75p | 76.28p | 73.20p | 74.50p | 22,941 |
| Jun 6, 2025 | 75.40p | 75.60p | 73.00p | 75.60p | 91,001 |
| Jun 5, 2025 | 77.80p | 77.80p | 73.00p | 73.00p | 10,194 |
| Jun 4, 2025 | 72.00p | 77.80p | 71.80p | 71.80p | 18,330 |
| Jun 3, 2025 | 76.82p | 76.82p | 72.14p | 75.00p | 29,046 |
| Jun 2, 2025 | 78.60p | 78.60p | 73.00p | 73.00p | 12,051 |
| May 30, 2025 | 75.00p | 76.60p | 73.60p | 75.00p | 26,203 |
| May 29, 2025 | 76.55p | 76.80p | 75.39p | 75.60p | 50,750 |
| May 28, 2025 | 75.20p | 79.80p | 75.20p | 77.00p | 15,903 |
| May 27, 2025 | 78.65p | 79.80p | 75.20p | 77.00p | 35,945 |
| May 23, 2025 | 79.00p | 79.80p | 75.25p | 76.50p | 3,365 |
| May 22, 2025 | 79.80p | 79.80p | 75.44p | 77.00p | 30,784 |
| May 21, 2025 | 77.02p | 78.38p | 76.60p | 77.60p | 32,366 |
| May 20, 2025 | 75.29p | 78.71p | 74.80p | 77.00p | 100,972 |
| May 19, 2025 | 79.00p | 79.00p | 73.60p | 76.20p | 7,950 |
| May 16, 2025 | 77.80p | 77.80p | 74.38p | 76.00p | 2,019 |
| May 15, 2025 | 77.80p | 77.80p | 73.20p | 75.60p | 5,068 |
| May 14, 2025 | 73.20p | 77.80p | 73.20p | 75.60p | 14,606 |
| May 13, 2025 | 76.00p | 77.80p | 74.00p | 75.60p | 90,704 |
| May 12, 2025 | 75.20p | 78.00p | 74.72p | 78.00p | 80,912 |
| May 9, 2025 | 77.00p | 77.00p | 74.14p | 76.40p | 84,384 |
| May 8, 2025 | 81.20p | 81.20p | 70.80p | 77.00p | 91,424 |
| May 7, 2025 | 79.20p | 79.80p | 77.00p | 78.40p | 61,780 |
| May 6, 2025 | 79.20p | 81.00p | 76.44p | 80.00p | 37,620 |
| May 2, 2025 | 76.60p | 82.80p | 76.60p | 79.80p | 66,947 |
| May 1, 2025 | 82.80p | 82.80p | 76.20p | 82.60p | 81,519 |
| Apr 30, 2025 | 83.00p | 83.00p | 76.00p | 80.00p | 370,541 |
| Apr 29, 2025 | 68.20p | 72.60p | 68.00p | 68.40p | 20,245 |
| Apr 28, 2025 | 69.00p | 73.80p | 69.00p | 73.00p | 27,796 |
| Apr 25, 2025 | 72.00p | 74.00p | 71.61p | 74.00p | 30,259 |
| Apr 24, 2025 | 72.00p | 75.20p | 66.40p | 75.20p | 27,097 |
| Apr 23, 2025 | 71.80p | 72.00p | 69.00p | 72.00p | 37,148 |
| Apr 22, 2025 | 72.00p | 75.00p | 68.00p | 72.20p | 87,452 |
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 |
|---|---|---|
| Genus PLC | 2,155.00 | 7.86 |
| Close Brothers Group PLC | 398.40 | 7.10 |
| Currys PLC | 126.90 | 7.09 |
| Tbc Bank Group PLC | 4,830.00 | 5.34 |
| Bodycote PLC | 615.50 | 4.77 |
| Oxford Nanopore Technologies PLC | 147.70 | 4.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 324.00 | -8.35 |
| Watches Of Switzerland Group PLC | 388.00 | -7.97 |
| Workspace Group PLC | 391.50 | -4.04 |
| Firstgroup PLC | 220.60 | -3.25 |
| Keller Group PLC | 1,404.00 | -2.09 |
| Rio Tinto PLC | 4,296.00 | -1.94 |