LSE - Delayed Quote
GBp
Vianet Group plc (VNET.L)
68.50
0.00
(0.00%)
At close: October 30 at 3:44:21 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
68.50
69.40
67.00
68.50
68.50
3,038
Oct 29, 2026
68.50
69.38
67.55
68.50
68.50
26,173
Oct 28, 2026
69.50
71.00
68.02
68.50
68.50
14,888
Oct 27, 2026
69.50
71.00
70.22
69.50
69.50
1,436
Oct 26, 2026
69.50
71.00
68.20
69.50
69.50
47,352
Oct 23, 2026
69.50
69.05
69.00
69.50
69.50
3,130
Oct 22, 2026
69.50
70.65
68.00
69.50
69.50
50,242
Oct 21, 2026
68.00
71.00
66.00
69.50
69.50
69,929
Oct 20, 2026
67.50
67.50
66.00
67.50
67.50
8,606
Oct 19, 2026
68.00
66.24
66.24
67.50
67.50
1,667
Oct 16, 2026
68.00
70.00
66.50
68.00
68.00
42,523
Oct 15, 2026
68.00
70.00
66.25
68.00
68.00
1,870
Oct 14, 2026
68.00
67.40
66.00
68.00
68.00
11,201
Oct 13, 2026
68.00
70.00
66.00
68.00
68.00
18,154
Oct 12, 2026
68.00
70.00
66.00
68.00
68.00
1,725
Oct 9, 2026
68.00
70.00
66.20
68.00
68.00
3,870
Oct 8, 2026
68.00
67.60
66.00
68.00
68.00
789
Oct 7, 2026
68.00
67.60
67.60
68.00
68.00
111
Oct 6, 2026
68.00
66.00
66.00
68.00
68.00
12,952
Oct 5, 2026
68.00
67.70
66.00
68.00
68.00
2,003
Oct 2, 2026
68.00
66.24
66.24
68.00
68.00
7,429
Oct 1, 2026
68.00
66.24
66.24
68.00
68.00
15,000
Sep 30, 2026
68.00
66.25
66.00
68.00
68.00
5,865
Sep 29, 2026
66.00
69.85
66.24
68.00
68.00
24,868
Sep 28, 2026
66.00
67.00
65.00
66.00
66.00
27,692
Sep 25, 2026
66.00
66.45
65.12
66.00
66.00
762
Sep 24, 2026
66.00
66.45
65.12
66.00
66.00
2,451
Sep 23, 2026
66.00
67.00
65.00
66.00
66.00
30,757
Sep 22, 2026
66.00
66.00
65.00
66.00
66.00
1,022
Sep 21, 2026
66.00
67.00
65.00
66.00
66.00
2,805
Sep 18, 2026
66.00
66.75
65.12
66.00
66.00
52,206
Sep 17, 2026
66.00
66.07
65.12
66.00
66.00
3,444
Sep 16, 2026
66.00
67.00
65.25
66.00
66.00
69,311
Sep 15, 2026
66.00
67.00
66.09
66.00
66.00
13,693
Sep 14, 2026
66.00
67.00
65.00
66.00
66.00
25,246
Sep 11, 2026
66.00
66.75
65.00
66.00
66.00
19,443
Sep 10, 2026
66.00
67.00
65.00
66.00
66.00
8,183
Sep 9, 2026
66.00
66.75
65.68
66.00
66.00
3,532
Sep 8, 2026
66.00
67.00
67.00
66.00
66.00
101
Sep 7, 2026
66.00
66.39
65.00
66.00
66.00
28,062
Sep 4, 2026
66.00
67.00
65.00
66.00
66.00
4,626
Sep 3, 2026
66.00
66.00
66.00
66.00
66.00
-
Sep 2, 2026
66.00
66.39
65.16
66.00
66.00
45,803
Sep 1, 2026
65.50
67.00
65.85
66.00
66.00
74,314
Aug 28, 2026
65.50
65.60
65.58
65.50
65.50
20,502
Aug 27, 2026
66.00
67.00
65.00
65.50
65.50
84,666
Aug 26, 2026
66.00
66.50
65.41
66.00
66.00
8,437
Aug 25, 2026
66.00
67.00
65.00
66.00
66.00
4,924
Aug 24, 2026
65.50
66.68
65.06
66.00
66.00
28,050
Aug 21, 2026
65.50
65.80
65.80
65.50
65.50
20,000
Aug 20, 2026
65.50
66.00
65.00
65.50
65.50
9,012
Aug 19, 2026
65.50
66.00
65.00
65.50
65.50
37,204
Aug 18, 2026
66.00
66.00
65.10
65.50
65.50
10,937
Aug 17, 2026
66.50
67.00
66.00
66.00
66.00
59,251
Aug 14, 2026
66.50
66.36
66.10
66.50
66.50
50,841
Aug 13, 2026
66.50
67.00
66.38
66.50
66.50
27,148
Aug 12, 2026
66.50
67.00
66.35
66.50
66.50
41,458
Aug 11, 2026
66.00
67.00
66.00
66.50
66.50
19,951
Aug 10, 2026
66.00
66.90
65.00
66.00
66.00
53,311
Aug 7, 2026
66.00
67.00
65.70
66.00
66.00
82,068
Aug 6, 2026
66.00
67.00
65.00
66.00
66.00
19,899
Aug 5, 2026
66.00
67.00
65.15
66.00
66.00
35,447
Aug 4, 2026
66.00
66.20
65.15
66.00
66.00
18,893
Aug 3, 2026
66.00
66.29
65.10
66.00
66.00
25,937
Jul 31, 2026
66.00
66.39
65.50
66.00
66.00
26,961
Jul 30, 2026
66.00
67.00
66.39
66.00
66.00
765
Jul 29, 2026
67.00
68.00
66.00
66.00
66.00
107,815
Jul 28, 2026
67.00
68.00
66.00
67.00
67.00
112,580
Jul 27, 2026
66.50
68.00
66.00
67.00
67.00
138,886
Jul 24, 2026
66.50
68.00
66.00
66.50
66.50
39,744
Jul 23, 2026
66.50
68.00
67.00
66.50
66.50
39,283
Jul 22, 2026
66.00
67.00
65.25
66.00
66.00
98,228
Jul 21, 2026
66.00
66.49
65.00
66.00
66.00
21,348
Jul 20, 2026
66.00
66.00
65.00
66.00
66.00
30,116
Jul 17, 2026
66.00
65.90
65.10
66.00
66.00
10,437
Jul 16, 2026
66.00
67.00
65.00
66.00
66.00
17,159
Jul 15, 2026
66.00
67.00
65.05
66.00
66.00
10,703
Jul 14, 2026
66.00
66.10
65.38
66.00
66.00
6,643
Jul 13, 2026
66.50
67.00
65.00
66.00
66.00
23,290
Jul 10, 2026
68.00
69.00
65.00
66.50
66.50
91,449
Jul 9, 2026
68.00
68.40
66.70
68.00
68.00
22,247
Jul 8, 2026
68.00
70.00
66.75
68.00
68.00
1,627
Jul 7, 2026
67.00
71.00
66.00
68.00
68.00
158,962
Jul 6, 2026
66.00
66.10
65.00
66.00
66.00
5,344
Jul 3, 2026
66.00
66.20
65.30
66.00
66.00
10,163
Jul 2, 2026
66.00
66.30
66.00
66.00
66.00
55,157
Jul 1, 2026
66.00
65.70
65.00
66.00
66.00
798
Jun 30, 2026
66.00
67.00
65.00
66.00
66.00
3,722
Jun 29, 2026
66.00
66.00
65.30
66.00
66.00
11,106
Jun 26, 2026
66.00
66.00
66.00
66.00
66.00
-
Jun 25, 2026
66.00
67.00
65.00
66.00
66.00
30,590
Jun 24, 2026
66.00
66.80
66.80
66.00
66.00
74
Jun 23, 2026
66.00
67.00
65.00
66.00
66.00
1,599
Jun 22, 2026
66.00
67.00
65.00
66.00
66.00
925
Jun 19, 2026
66.00
66.00
66.00
66.00
66.00
-
Jun 18, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
66.00
65.00
65.00
66.00
66.00
30
Jun 17, 2026
65.50
67.90
66.40
67.00
66.98
80,700
Jun 16, 2026
67.50
68.00
65.00
65.50
65.48
18,932
Jun 15, 2026
67.50
68.00
65.75
67.50
67.48
89,749
Jun 12, 2026
67.50
68.00
67.25
67.50
67.48
3,251
Jun 11, 2026
67.50
68.00
67.68
67.50
67.48
48,756
Jun 10, 2026
68.50
69.04
67.00
67.50
67.48
22,662
Jun 9, 2026
69.50
73.00
67.75
70.50
70.48
60,972
Jun 8, 2026
69.00
72.00
67.00
69.50
69.48
12,116
Jun 5, 2026
69.00
71.00
67.80
69.00
68.98
11,185
Jun 4, 2026
67.00
69.00
66.00
69.00
68.98
22,420
Jun 3, 2026
67.00
67.75
66.64
67.00
66.98
19,744
Jun 2, 2026
66.50
68.00
65.00
66.50
66.48
4,939
Jun 1, 2026
66.50
66.50
65.25
66.50
66.48
20,665
May 29, 2026
66.50
68.00
65.00
66.50
66.48
5,155
May 28, 2026
66.00
67.00
65.00
66.50
66.48
2,819
May 27, 2026
64.50
67.90
64.00
66.00
65.98
46,996
May 26, 2026
64.00
65.00
63.55
64.50
64.48
49,957
May 22, 2026
64.00
65.00
63.00
64.00
63.98
9,068
May 21, 2026
64.00
65.00
63.00
64.00
63.98
31,344
May 20, 2026
64.00
65.00
63.52
64.00
63.98
18,246
May 19, 2026
64.00
64.10
63.52
64.00
63.98
23,958
May 18, 2026
64.00
65.00
63.00
64.00
63.98
3,500
May 15, 2026
64.00
65.00
63.00
64.00
63.98
50,691
May 14, 2026
64.00
64.20
64.20
64.00
63.98
10,000
May 13, 2026
64.00
65.00
63.00
64.00
63.98
4,681
May 12, 2026
64.00
65.00
64.30
64.00
63.98
7,934
May 11, 2026
64.00
65.00
63.00
64.00
63.98
500
May 8, 2026
64.00
65.00
63.00
64.00
63.98
13,431
May 7, 2026
64.00
64.40
64.38
64.00
63.98
503
May 6, 2026
64.00
65.00
64.00
64.00
63.98
33,296
May 5, 2026
64.00
64.38
63.00
64.00
63.98
26,800
May 1, 2026
64.00
65.00
63.55
64.00
63.98
11,208
Apr 30, 2026
63.50
65.00
62.63
64.00
63.98
41,488
Apr 29, 2026
63.50
65.00
62.00
63.50
63.48
10,059
Apr 28, 2026
64.50
67.00
62.00
63.50
63.48
17,483
Apr 27, 2026
64.50
67.00
62.00
64.50
64.48
34,445
Apr 24, 2026
64.50
64.50
64.50
64.50
64.48
-
Apr 23, 2026
64.50
65.25
65.25
64.50
64.48
20,000
Apr 22, 2026
65.00
65.75
65.75
65.00
64.98
3,455
Apr 21, 2026
64.50
67.00
63.00
65.00
64.98
11,252
Apr 20, 2026
63.50
67.00
62.50
64.50
64.48
4,783
Apr 17, 2026
63.50
65.00
64.00
63.50
63.48
17,795
Apr 16, 2026
63.50
65.00
65.00
63.50
63.48
6,745
Apr 15, 2026
63.50
65.00
65.00
63.50
63.48
2
Apr 14, 2026
63.00
65.00
61.08
63.50
63.48
27,645
Apr 13, 2026
63.00
65.00
64.40
63.00
62.98
28,905
Apr 10, 2026
63.00
65.00
65.00
63.00
62.98
7
Apr 9, 2026
63.00
65.00
64.75
63.00
62.98
2,319
Apr 8, 2026
63.50
65.00
61.00
63.00
62.98
7,402
Apr 7, 2026
63.00
65.00
62.00
63.50
63.48
15,595
Apr 2, 2026
63.00
61.61
60.00
63.00
62.98
5,009
Apr 1, 2026
61.00
63.00
60.00
63.00
62.98
30,260
Mar 31, 2026
61.00
62.00
60.00
61.00
60.98
17,092
Mar 30, 2026
61.00
62.00
61.00
61.00
60.98
92,870
Mar 27, 2026
61.00
62.00
61.00
61.00
60.98
14,385
Mar 26, 2026
61.00
62.00
60.00
61.00
60.98
39,688
Mar 25, 2026
61.00
62.00
60.50
61.00
60.98
60,369
Mar 24, 2026
61.00
62.00
61.45
61.00
60.98
23,818
Mar 23, 2026
63.50
65.00
60.00
61.00
60.98
30,834
Mar 20, 2026
63.50
65.00
62.00
63.50
63.48
517
Mar 19, 2026
66.00
66.86
63.00
63.50
63.48
31,047
Mar 18, 2026
66.00
67.00
65.00
66.00
65.98
5,020
Mar 17, 2026
66.00
65.10
65.00
66.00
65.98
2,516
Mar 16, 2026
66.00
65.10
65.10
66.00
65.98
7,649
Mar 13, 2026
66.00
65.00
65.00
66.00
65.98
5
Mar 12, 2026
65.50
65.98
65.10
66.00
65.98
11,000
Mar 11, 2026
66.00
66.98
65.11
65.50
65.48
15,998
Mar 10, 2026
66.00
66.86
66.86
66.00
65.98
7,500
Mar 9, 2026
67.50
68.00
65.11
66.00
65.98
3,344
Mar 6, 2026
69.00
70.00
67.00
67.50
67.48
73,856
Mar 5, 2026
69.00
70.00
68.52
69.00
68.98
2,454
Mar 4, 2026
69.00
70.00
70.00
69.00
68.98
14,602
Mar 3, 2026
70.50
72.00
69.00
69.00
68.98
14,599
Mar 2, 2026
67.50
72.00
68.85
70.50
70.48
43,904
Feb 27, 2026
68.50
68.90
67.55
67.50
67.48
2,210
Feb 26, 2026
67.50
68.00
67.55
67.50
67.48
667
Feb 25, 2026
67.50
68.00
68.00
67.50
67.48
48
Feb 24, 2026
67.50
68.00
67.00
67.50
67.48
9,833
Feb 23, 2026
67.50
68.00
67.99
67.50
67.48
5,184
Feb 20, 2026
68.50
69.10
67.10
67.50
67.48
44,002
Feb 19, 2026
68.50
69.22
67.15
68.50
68.48
37,792
Feb 18, 2026
68.50
70.00
67.00
68.50
68.48
33,147
Feb 17, 2026
68.50
69.50
69.50
68.50
68.48
280
Feb 16, 2026
67.00
69.50
67.00
68.50
68.48
24,079
Feb 13, 2026
67.00
68.00
66.00
67.00
66.98
1,100
Feb 12, 2026
67.00
67.90
67.00
67.00
66.98
40,875
Feb 11, 2026
65.50
67.50
65.74
67.00
66.98
32,187
Feb 10, 2026
65.50
65.95
65.00
65.50
65.48
20,018
Feb 9, 2026
65.50
66.00
65.50
65.50
65.48
3,025
Feb 6, 2026
65.50
66.00
65.00
65.50
65.48
70,624
Feb 5, 2026
71.50
73.00
65.00
65.50
65.48
84,432
Feb 4, 2026
67.50
72.96
68.97
72.00
71.98
24,795
Feb 3, 2026
67.00
68.35
67.00
67.50
67.48
52,690
Feb 2, 2026
67.00
69.00
65.00
67.00
66.98
10,829
Jan 30, 2026
67.00
68.40
65.40
67.00
66.98
12,272
Jan 29, 2026
65.50
68.00
65.00
67.00
66.98
4,897
Jan 28, 2026
65.00
67.00
65.90
65.50
65.48
23,897
Jan 27, 2026
65.00
66.00
64.60
65.00
64.98
2,049
Jan 26, 2026
65.50
67.00
64.00
65.00
64.98
42,712
Jan 23, 2026
67.50
68.00
65.50
65.50
65.48
31,145
Jan 22, 2026
68.00
68.90
67.90
67.50
67.48
18,822
Jan 21, 2026
68.00
68.90
68.00
68.00
67.98
17,912
Jan 20, 2026
69.00
70.00
67.10
68.00
67.98
10,838
Jan 19, 2026
69.00
70.00
68.00
69.00
68.98
71
Jan 16, 2026
69.00
69.40
68.10
69.00
68.98
176
Jan 15, 2026
69.00
69.98
69.90
69.00
68.98
3,032
Jan 14, 2026
71.50
71.35
68.00
69.00
68.98
26,185
Jan 13, 2026
68.50
71.89
67.95
71.50
71.48
63,606
Jan 12, 2026
69.00
71.00
67.08
68.50
68.48
25,901
Jan 9, 2026
72.50
73.00
69.00
69.00
68.98
37,207
Jan 8, 2026
72.50
74.00
71.55
72.50
72.48
13,001
Jan 7, 2026
72.50
74.00
73.50
72.50
72.48
1,372
Jan 6, 2026
72.50
73.50
73.50
72.50
72.48
426
Jan 5, 2026
73.00
74.00
71.00
72.50
72.48
70,935
Jan 2, 2026
69.00
74.50
70.00
73.00
72.98
24,473
Dec 31, 2025
66.50
70.00
67.19
69.00
68.98
66,861
Dec 30, 2025
66.50
67.25
67.25
66.50
66.48
7,500
Dec 29, 2025
65.50
67.55
65.00
66.50
66.48
52,492
Dec 24, 2025
67.00
67.00
65.00
65.50
65.48
33,663
Dec 23, 2025
67.00
67.00
66.10
67.00
66.98
3,372
Dec 22, 2025
67.00
69.00
67.25
67.00
66.98
50,960
Dec 19, 2025
64.50
68.00
65.00
67.00
66.98
51,500
Dec 18, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
63.50
65.00
64.45
64.50
64.48
9,000
Dec 17, 2025
62.00
65.00
63.50
63.50
63.48
191,906
Dec 16, 2025
61.00
63.50
63.50
62.00
61.98
25,000
Dec 15, 2025
61.00
63.00
60.60
61.00
60.98
25,974
Dec 12, 2025
60.50
62.75
61.10
61.00
60.98
49,041
Dec 11, 2025
60.50
59.31
59.30
60.50
60.48
13,127
Dec 10, 2025
59.50
60.80
58.00
60.50
60.48
1,035,387
Dec 9, 2025
59.50
59.40
59.00
59.50
59.48
5,436
Dec 8, 2025
59.50
59.94
59.52
59.50
59.48
10,001
Dec 5, 2025
59.50
60.00
59.00
59.50
59.48
84,259
Dec 4, 2025
61.00
60.75
59.00
59.50
59.48
39,996
Dec 3, 2025
61.00
60.73
60.00
61.00
60.98
33,751
Dec 2, 2025
61.00
62.00
60.02
62.00
61.98
80,517
Dec 1, 2025
61.00
61.48
60.11
61.00
60.98
55,449
Nov 28, 2025
61.00
60.00
60.00
61.00
60.98
16,000
Nov 27, 2025
61.00
61.20
61.20
61.00
60.98
3,946
Nov 26, 2025
61.00
61.25
60.00
61.00
60.98
40,764
Nov 25, 2025
61.00
61.74
60.00
61.00
60.98
7,272
Nov 24, 2025
61.50
61.79
60.00
61.00
60.98
69,328
Nov 21, 2025
61.50
61.85
61.05
61.50
61.48
14,250
Nov 20, 2025
61.50
61.97
61.00
61.50
61.48
6,437
Nov 19, 2025
61.50
61.90
61.90
61.50
61.48
572
Nov 18, 2025
61.50
62.00
60.50
61.50
61.48
15,400
Nov 17, 2025
60.50
62.00
60.30
61.50
61.48
64,183
Nov 14, 2025
62.50
62.00
60.50
60.50
60.48
44,427
Nov 13, 2025
62.50
62.05
62.04
62.50
62.48
5,293
Nov 12, 2025
62.50
62.40
62.40
62.50
62.48
1,000
Nov 11, 2025
63.00
62.85
62.67
62.50
62.48
40,764
Nov 10, 2025
63.00
62.89
62.10
63.00
62.98
56,172
Nov 7, 2025
63.00
63.00
62.50
63.00
62.98
9,967
Nov 6, 2025
62.50
62.90
62.40
63.00
62.98
9,010
Nov 5, 2025
65.25
65.03
62.95
62.50
62.48
67,424
Nov 4, 2025
65.25
65.50
65.00
65.25
65.23
29,608
Nov 3, 2025
65.25
65.25
65.25
65.25
65.23
7,500
Oct 31, 2025
65.25
65.38
63.00
65.25
65.23
16,614
Oct 30, 2025
65.25
65.40
65.39
65.25
65.23
30,280
