Shares Magazine
63.00p+0.50 (+0.80%)06 Nov 2025, 17:15
Vianet Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 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 |
| Oct 3, 2025 | 70.50p | 70.00p | 68.00p | 68.50p | 37,732 |
| Oct 2, 2025 | 70.50p | 70.00p | 70.00p | 70.50p | 17,308 |
| Oct 1, 2025 | 70.00p | 70.00p | 70.00p | 70.00p | 2,500 |
| Sep 30, 2025 | 73.00p | 71.00p | 68.00p | 70.00p | 78,374 |
| Sep 29, 2025 | 74.50p | 74.50p | 72.00p | 73.00p | 10,327 |
| Sep 26, 2025 | 78.00p | 76.50p | 72.50p | 74.50p | 30,684 |
| Sep 25, 2025 | 78.00p | 77.75p | 77.00p | 78.00p | 17,000 |
| Sep 24, 2025 | 78.00p | 78.00p | 77.00p | 78.00p | 7,062 |
| Sep 22, 2025 | 78.00p | 78.00p | 77.00p | 78.00p | 9,968 |
| Sep 19, 2025 | 78.50p | 78.30p | 75.00p | 78.00p | 13,157 |
| Sep 18, 2025 | 78.50p | 78.00p | 78.00p | 78.50p | 2,946 |
| Sep 17, 2025 | 78.50p | 78.00p | 76.04p | 78.50p | 5,792 |
| Sep 16, 2025 | 78.50p | 78.64p | 78.05p | 78.50p | 1,654 |
| Sep 15, 2025 | 78.50p | 78.00p | 78.00p | 78.50p | 4,215 |
| Sep 12, 2025 | 78.50p | 78.00p | 78.00p | 78.50p | 2,565 |
| Sep 10, 2025 | 78.50p | 78.70p | 77.50p | 78.50p | 22,453 |
| Sep 9, 2025 | 78.50p | 78.01p | 78.01p | 78.50p | 1,122 |
| Sep 5, 2025 | 78.50p | 78.15p | 78.15p | 78.50p | 2,000 |
| Sep 4, 2025 | 78.50p | 78.50p | 78.05p | 78.50p | 10,075 |
| Sep 1, 2025 | 79.50p | 79.05p | 78.05p | 78.50p | 10,500 |
| Aug 29, 2025 | 80.50p | 79.15p | 79.05p | 79.50p | 2,586 |
| Aug 28, 2025 | 81.50p | 81.05p | 80.00p | 80.50p | 23,315 |
| Aug 27, 2025 | 81.50p | 80.15p | 80.15p | 81.50p | 1,500 |
| Aug 26, 2025 | 81.50p | 81.05p | 81.05p | 81.50p | 1,200 |
| Aug 22, 2025 | 81.50p | 82.50p | 82.50p | 81.50p | 187 |
| Aug 21, 2025 | 83.50p | 82.15p | 80.00p | 81.50p | 17,670 |
| Aug 20, 2025 | 83.50p | 82.15p | 82.15p | 83.50p | 192 |
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 |
|---|---|---|
| Helios Towers PLC | 177.00 | 14.19 |
| Rs Group PLC | 587.00 | 6.24 |
| Sainsbury (J) PLC | 358.78 | 6.40 |
| Osb Group PLC | 542.50 | 3.14 |
| Hochschild Mining PLC | 333.20 | 3.93 |
| Energean PLC | 1,007.00 | 2.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,582.00 | -10.67 |
| Tbc Bank Group PLC | 3,850.00 | -10.36 |
| Smith & Nephew PLC | 1,220.77 | -12.40 |
| Goodwin PLC | 21,700.00 | -6.87 |
| Ashmore Group PLC | 170.50 | -9.02 |
| Diageo PLC | 1,682.00 | -6.43 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.