1. Share Prices

  2. Vianet Group PLC (VNET)

78.50p+0.00 (+0.00%)09 Sep 2025, 09:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vianet Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202578.50p78.01p78.01p78.50p1,122
Sep 5, 202578.50p78.15p78.15p78.50p2,000
Sep 4, 202578.50p78.50p78.05p78.50p10,075
Sep 1, 202579.50p79.05p78.05p78.50p10,500
Aug 29, 202580.50p79.15p79.05p79.50p2,586
Aug 28, 202581.50p81.05p80.00p80.50p23,315
Aug 27, 202581.50p80.15p80.15p81.50p1,500
Aug 26, 202581.50p81.05p81.05p81.50p1,200
Aug 22, 202581.50p82.50p82.50p81.50p187
Aug 21, 202583.50p82.15p80.00p81.50p17,670
Aug 20, 202583.50p82.15p82.15p83.50p192
Aug 19, 202583.50p82.03p82.00p83.50p2,020
Aug 18, 202583.50p82.00p82.00p83.50p1,073
Aug 14, 202583.50p82.15p82.15p83.50p1,145
Aug 13, 202583.50p84.25p82.50p83.50p6,152
Aug 11, 202583.50p82.60p82.60p83.50p4,845
Aug 6, 202583.00p83.98p82.50p83.50p12,220
Aug 5, 202583.00p83.84p83.80p83.00p2,921
Aug 4, 202583.00p83.84p82.50p83.00p2,087
Aug 1, 202583.00p83.84p82.50p83.00p4,062
Jul 31, 202584.00p83.84p82.00p83.00p11,977
Jul 30, 202584.50p85.00p84.00p84.00p21,000
Jul 29, 202587.50p86.00p83.50p84.50p62,337
Jul 28, 202590.50p91.00p86.00p87.00p64,937
Jul 25, 202590.50p90.00p90.00p90.50p3,500
Jul 24, 202592.50p92.00p90.00p90.50p15,085
Jul 22, 202595.00p95.70p92.00p92.50p13,931
Jul 21, 202596.00p96.50p94.20p95.00p26,430
Jul 18, 202595.50p96.76p94.24p96.00p14,148
Jul 17, 202595.50p94.24p94.18p95.50p4,011
Jul 16, 202595.00p97.00p94.25p95.50p41,000
Jul 15, 202594.00p94.00p94.00p94.00p413
Jul 14, 202594.00p94.08p93.00p94.00p3,684
Jul 11, 202594.00p94.50p93.45p94.00p34,693
Jul 10, 202594.00p93.45p93.45p94.00p2,028
Jul 9, 202594.00p93.52p93.45p94.00p7,400
Jul 8, 202594.00p94.50p93.52p94.00p21,111
Jul 7, 202594.00p93.45p93.45p94.00p1,102
Jul 4, 202594.00p94.35p93.45p94.00p2,252
Jul 3, 202594.00p94.40p93.00p94.00p19,601
Jul 2, 202596.00p94.04p93.40p94.00p14,953
Jul 1, 202596.00p96.90p94.00p96.00p19,417
Jun 30, 202596.00p97.50p94.20p96.00p4,856
Jun 27, 202596.00p97.96p94.20p96.00p37,100
Jun 26, 202596.00p97.96p94.20p96.00p389
Jun 25, 202596.00p97.96p94.20p96.00p4,042
Jun 24, 202596.00p97.96p94.40p96.00p4,360
Jun 23, 202596.00p98.00p94.25p96.00p9,147
Jun 20, 202596.00p98.00p95.44p96.00p6,722
Jun 19, 202594.00p95.00p94.16p95.00p46,093
12345
Showing 1 to 50 of 237

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.