Shares Magazine
61.00p+0.50 (+0.83%)12 Dec 2025, 15:02
Vianet Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 12, 2025 | 60.50p | 62.75p | 61.10p | 61.00p | 49,041 |
| Dec 11, 2025 | 60.50p | 59.31p | 59.30p | 60.50p | 13,127 |
| Dec 10, 2025 | 59.50p | 60.80p | 58.00p | 60.50p | 1,035,387 |
| Dec 9, 2025 | 59.50p | 59.40p | 59.00p | 59.50p | 5,436 |
| Dec 8, 2025 | 59.50p | 59.94p | 59.52p | 59.50p | 10,001 |
| Dec 5, 2025 | 59.50p | 60.00p | 59.00p | 59.50p | 84,259 |
| Dec 4, 2025 | 61.00p | 60.75p | 59.00p | 59.50p | 39,996 |
| Dec 3, 2025 | 61.00p | 60.73p | 60.00p | 61.00p | 33,751 |
| Dec 2, 2025 | 61.00p | 62.00p | 60.02p | 62.00p | 80,517 |
| Dec 1, 2025 | 61.00p | 61.48p | 60.11p | 61.00p | 55,449 |
| Nov 28, 2025 | 61.00p | 60.00p | 60.00p | 61.00p | 16,000 |
| Nov 27, 2025 | 61.00p | 61.20p | 61.20p | 61.00p | 3,946 |
| Nov 26, 2025 | 61.00p | 61.25p | 60.00p | 61.00p | 40,764 |
| Nov 25, 2025 | 61.00p | 61.74p | 60.00p | 61.00p | 7,272 |
| Nov 24, 2025 | 61.50p | 61.79p | 60.00p | 61.00p | 69,328 |
| Nov 21, 2025 | 61.50p | 61.85p | 61.05p | 61.50p | 14,250 |
| Nov 20, 2025 | 61.50p | 61.97p | 61.00p | 61.50p | 6,437 |
| Nov 19, 2025 | 61.50p | 61.90p | 61.90p | 61.50p | 572 |
| Nov 18, 2025 | 61.50p | 62.00p | 60.50p | 61.50p | 15,400 |
| Nov 17, 2025 | 60.50p | 62.00p | 60.30p | 61.50p | 64,183 |
| Nov 14, 2025 | 62.50p | 62.00p | 60.50p | 60.50p | 44,427 |
| Nov 13, 2025 | 62.50p | 62.05p | 62.04p | 62.50p | 5,293 |
| Nov 12, 2025 | 62.50p | 62.40p | 62.40p | 62.50p | 1,000 |
| Nov 11, 2025 | 63.00p | 62.85p | 62.67p | 62.50p | 40,764 |
| Nov 10, 2025 | 63.00p | 62.89p | 62.10p | 63.00p | 56,172 |
| Nov 7, 2025 | 63.00p | 63.00p | 62.50p | 63.00p | 9,967 |
| Nov 6, 2025 | 62.50p | 62.90p | 62.40p | 63.00p | 9,010 |
| Nov 5, 2025 | 65.25p | 65.03p | 62.95p | 62.50p | 67,424 |
| Nov 4, 2025 | 65.25p | 65.50p | 65.00p | 65.25p | 29,608 |
| Nov 3, 2025 | 65.25p | 65.25p | 65.25p | 65.25p | 7,500 |
| Oct 31, 2025 | 65.25p | 65.38p | 63.00p | 65.25p | 16,614 |
| Oct 30, 2025 | 65.25p | 65.40p | 65.39p | 65.25p | 30,280 |
| Oct 29, 2025 | 65.25p | 65.50p | 65.10p | 65.25p | 157,898 |
| Oct 28, 2025 | 66.25p | 66.00p | 65.02p | 65.25p | 19,235 |
| Oct 27, 2025 | 66.50p | 66.05p | 65.00p | 66.25p | 52,498 |
| Oct 24, 2025 | 66.50p | 66.50p | 66.50p | 66.50p | 7,508 |
| Oct 23, 2025 | 66.50p | 66.85p | 66.00p | 66.50p | 7,534 |
| Oct 22, 2025 | 66.50p | 66.89p | 66.89p | 66.50p | 33 |
| Oct 21, 2025 | 66.50p | 66.50p | 66.50p | 66.50p | 2,000 |
| Oct 20, 2025 | 66.50p | 70.00p | 69.00p | 66.50p | 2,552 |
| Oct 17, 2025 | 66.50p | 67.00p | 66.00p | 66.50p | 30,051 |
| Oct 16, 2025 | 66.50p | 66.99p | 66.05p | 66.50p | 12,172 |
| Oct 15, 2025 | 66.25p | 66.89p | 66.00p | 66.50p | 12,174 |
| Oct 14, 2025 | 66.00p | 66.95p | 65.50p | 66.25p | 165,626 |
| Oct 13, 2025 | 65.00p | 66.75p | 64.28p | 66.00p | 328,528 |
| Oct 10, 2025 | 62.75p | 65.00p | 61.77p | 65.00p | 79,806 |
| Oct 9, 2025 | 62.75p | 62.00p | 62.00p | 62.75p | 1,612 |
| Oct 8, 2025 | 62.00p | 62.79p | 61.10p | 62.75p | 31,920 |
| Oct 7, 2025 | 66.00p | 64.00p | 60.50p | 62.00p | 106,448 |
| Oct 6, 2025 | 68.50p | 68.00p | 65.00p | 66.00p | 60,580 |
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 | 1,194.00 | 7.37 |
| Burberry Group PLC | 1,272.50 | 4.47 |
| Foresight Environmental Infrastructure Limited | 67.40 | 3.85 |
| Hays PLC | 53.80 | 3.36 |
| Harbour Energy PLC | 205.80 | 3.31 |
| Chemring Group PLC | 475.00 | 3.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 124.80 | -4.51 |
| Metlen Energy & Metals PLC | 41.50 | -4.16 |
| St. James's Place PLC | 1,316.50 | -3.59 |
| British American Tobacco PLC | 4,238.00 | -3.33 |
| Vietnam Enterprise Investments Limited | 729.00 | -3.19 |
| Quilter PLC | 178.30 | -2.89 |
Risers/fallers data from previous trading day.