1. Share Prices

  2. Vianet Group PLC (VNET)

59.50p+0.00 (+0.00%)05 Dec 2025, 18:42
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
Dec 5, 202559.50p60.00p59.00p59.50p84,259
Dec 4, 202561.00p60.75p59.00p59.50p39,996
Dec 3, 202561.00p60.73p60.00p61.00p33,751
Dec 2, 202561.00p62.00p60.02p62.00p80,517
Dec 1, 202561.00p61.48p60.11p61.00p55,449
Nov 28, 202561.00p60.00p60.00p61.00p16,000
Nov 27, 202561.00p61.20p61.20p61.00p3,946
Nov 26, 202561.00p61.25p60.00p61.00p40,764
Nov 25, 202561.00p61.74p60.00p61.00p7,272
Nov 24, 202561.50p61.79p60.00p61.00p69,328
Nov 21, 202561.50p61.85p61.05p61.50p14,250
Nov 20, 202561.50p61.97p61.00p61.50p6,437
Nov 19, 202561.50p61.90p61.90p61.50p572
Nov 18, 202561.50p62.00p60.50p61.50p15,400
Nov 17, 202560.50p62.00p60.30p61.50p64,183
Nov 14, 202562.50p62.00p60.50p60.50p44,427
Nov 13, 202562.50p62.05p62.04p62.50p5,293
Nov 12, 202562.50p62.40p62.40p62.50p1,000
Nov 11, 202563.00p62.85p62.67p62.50p40,764
Nov 10, 202563.00p62.89p62.10p63.00p56,172
Nov 7, 202563.00p63.00p62.50p63.00p9,967
Nov 6, 202562.50p62.90p62.40p63.00p9,010
Nov 5, 202565.25p65.03p62.95p62.50p67,424
Nov 4, 202565.25p65.50p65.00p65.25p29,608
Nov 3, 202565.25p65.25p65.25p65.25p7,500
Oct 31, 202565.25p65.38p63.00p65.25p16,614
Oct 30, 202565.25p65.40p65.39p65.25p30,280
Oct 29, 202565.25p65.50p65.10p65.25p157,898
Oct 28, 202566.25p66.00p65.02p65.25p19,235
Oct 27, 202566.50p66.05p65.00p66.25p52,498
Oct 24, 202566.50p66.50p66.50p66.50p7,508
Oct 23, 202566.50p66.85p66.00p66.50p7,534
Oct 22, 202566.50p66.89p66.89p66.50p33
Oct 21, 202566.50p66.50p66.50p66.50p2,000
Oct 20, 202566.50p70.00p69.00p66.50p2,552
Oct 17, 202566.50p67.00p66.00p66.50p30,051
Oct 16, 202566.50p66.99p66.05p66.50p12,172
Oct 15, 202566.25p66.89p66.00p66.50p12,174
Oct 14, 202566.00p66.95p65.50p66.25p165,626
Oct 13, 202565.00p66.75p64.28p66.00p328,528
Oct 10, 202562.75p65.00p61.77p65.00p79,806
Oct 9, 202562.75p62.00p62.00p62.75p1,612
Oct 8, 202562.00p62.79p61.10p62.75p31,920
Oct 7, 202566.00p64.00p60.50p62.00p106,448
Oct 6, 202568.50p68.00p65.00p66.00p60,580
Oct 3, 202570.50p0.00p0.00p70.50p0
Oct 2, 202570.50p70.00p70.00p70.50p17,308
Oct 1, 202570.00p70.00p70.00p70.00p2,500
Sep 30, 202573.00p71.00p68.00p70.00p78,374
Sep 29, 202574.50p74.50p72.00p73.00p10,327
12345
Showing 1 to 50 of 236

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.