Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 681.29 | 681.29 | 672.00 | 680.00 | 591.46 | 7,135 |
| 2024-09-02 | 665.00 | 695.00 | 665.00 | 690.00 | 600.16 | 3,130 |
| 2024-08-30 | 665.00 | 690.00 | 660.00 | 680.00 | 591.46 | 28,853 |
| 2024-08-29 | 690.00 | 692.00 | 688.85 | 690.00 | 600.16 | 1,111 |
| 2024-08-28 | 700.00 | 700.00 | 660.00 | 690.00 | 600.16 | 7,230 |
| 2024-08-27 | 690.00 | 690.00 | 665.00 | 690.00 | 600.16 | 4,920 |
| 2024-08-23 | 680.00 | 692.00 | 655.04 | 680.00 | 591.46 | 777 |
| 2024-08-22 | 680.00 | 680.00 | 677.95 | 680.00 | 591.46 | 1,936 |
| 2024-08-21 | 680.00 | 680.00 | 665.00 | 680.00 | 591.46 | 11,069 |
| 2024-08-20 | 680.00 | 690.00 | 655.06 | 680.00 | 591.46 | 6,518 |
| 2024-08-19 | 680.00 | 700.00 | 653.50 | 670.00 | 582.76 | 4,077 |
| 2024-08-16 | 675.00 | 680.00 | 650.00 | 680.00 | 591.46 | 6,175 |
| 2024-08-15 | 675.00 | 675.00 | 665.00 | 670.00 | 582.76 | 26,185 |
| 2024-08-14 | 665.00 | 675.00 | 665.00 | 665.00 | 578.41 | 33,027 |
| 2024-08-13 | 675.00 | 675.00 | 660.30 | 670.00 | 582.76 | 7,373 |
| 2024-08-12 | 655.00 | 675.00 | 652.55 | 660.00 | 574.06 | 9,131 |
| 2024-08-09 | 660.00 | 685.00 | 660.00 | 685.00 | 595.81 | 29,721 |
| 2024-08-08 | 660.00 | 675.90 | 650.00 | 650.00 | 565.36 | 9,303 |
| 2024-08-07 | 655.00 | 690.00 | 655.00 | 660.00 | 574.06 | 11,230 |
| 2024-08-06 | 675.00 | 680.57 | 635.00 | 665.00 | 578.41 | 2,567 |
| 2024-08-05 | 685.00 | 685.00 | 645.00 | 645.00 | 561.02 | 9,126 |
| 2024-08-02 | 685.00 | 685.00 | 655.00 | 680.00 | 591.46 | 2,843 |
| 2024-08-01 | 680.00 | 684.00 | 650.00 | 680.00 | 591.46 | 3,819 |
| 2024-07-31 | 680.00 | 680.00 | 655.00 | 680.00 | 591.46 | 8,080 |
| 2024-07-30 | 685.00 | 685.00 | 670.00 | 670.00 | 582.76 | 1,526 |
| 2024-07-29 | 670.00 | 700.57 | 655.00 | 685.00 | 595.81 | 5,665 |
| 2024-07-26 | 655.00 | 683.50 | 655.00 | 682.50 | 593.63 | 884 |
| 2024-07-25 | 690.00 | 690.00 | 650.00 | 680.00 | 591.46 | 5,192 |
| 2024-07-24 | 685.00 | 690.00 | 665.11 | 685.00 | 595.81 | 1,008 |
| 2024-07-23 | 685.00 | 690.00 | 665.11 | 690.00 | 600.16 | 400,507 |
| 2024-07-22 | 685.00 | 685.00 | 655.00 | 670.00 | 582.76 | 193 |
| 2024-07-19 | 690.00 | 690.00 | 660.00 | 690.00 | 600.16 | 1,259 |
| 2024-07-18 | 685.00 | 690.00 | 660.00 | 690.00 | 600.16 | 1,935 |
| 2024-07-17 | 685.00 | 685.00 | 655.00 | 660.00 | 574.06 | 488 |
| 2024-07-16 | 690.00 | 690.00 | 660.20 | 690.00 | 600.16 | 54,943 |
| 2024-07-15 | 685.00 | 690.00 | 655.00 | 670.00 | 582.76 | 17,654 |
| 2024-07-12 | 685.00 | 715.00 | 650.00 | 650.00 | 565.36 | 2,062 |
| 2024-07-11 | 685.00 | 690.00 | 655.00 | 690.00 | 600.16 | 9,528 |
| 2024-07-10 | 695.00 | 695.00 | 655.00 | 695.00 | 604.51 | 6,849 |
| 2024-07-09 | 690.00 | 690.00 | 681.22 | 690.00 | 600.16 | 6,614 |
| 2024-07-08 | 700.00 | 715.00 | 655.00 | 660.00 | 574.06 | 6,855 |
| 2024-07-05 | 670.00 | 710.00 | 660.50 | 675.00 | 587.11 | 46,773 |
| 2024-07-04 | 700.00 | 709.90 | 655.00 | 700.00 | 608.85 | 5,528 |
| 2024-07-03 | 685.00 | 708.54 | 670.60 | 690.00 | 600.16 | 73,028 |
| 2024-07-02 | 700.00 | 713.50 | 655.00 | 660.00 | 574.06 | 8,445 |
| 2024-07-01 | 680.00 | 715.00 | 671.40 | 675.00 | 587.11 | 2,558 |
| 2024-06-28 | 690.00 | 690.00 | 676.00 | 677.50 | 589.28 | 2,297 |
| 2024-06-27 | 690.00 | 690.00 | 665.00 | 690.00 | 600.16 | 17,186 |
| 2024-06-26 | 720.00 | 720.00 | 677.20 | 695.00 | 604.51 | 14,324 |
| 2024-06-25 | 695.00 | 720.00 | 675.50 | 720.00 | 626.25 | 21,546 |
| 2024-06-24 | 680.00 | 700.00 | 673.75 | 700.00 | 608.85 | 28,984 |
| 2024-06-21 | 710.00 | 745.00 | 690.00 | 690.00 | 600.16 | 413,024 |
| 2024-06-20 | 655.00 | 705.00 | 652.50 | 690.00 | 600.16 | 10,082 |
| 2024-06-19 | 695.00 | 710.00 | 665.00 | 700.00 | 584.94 | 127,246 |
| 2024-06-18 | 700.00 | 705.00 | 650.00 | 680.00 | 568.22 | 22,596 |
| 2024-06-17 | 675.00 | 705.00 | 660.00 | 690.00 | 576.58 | 18,605 |
| 2024-06-14 | 720.00 | 720.00 | 685.00 | 705.00 | 589.11 | 7,905 |
| 2024-06-13 | 710.00 | 720.00 | 675.00 | 700.00 | 584.94 | 52,716 |
| 2024-06-12 | 719.55 | 719.55 | 675.00 | 692.50 | 578.67 | 5,165 |
| 2024-06-11 | 690.00 | 710.00 | 682.00 | 710.00 | 593.29 | 11,502 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.2800 GBP |
| 2025-12-04 | 0.1150 GBP |
| 2025-06-19 | 0.2800 GBP |
| 2024-12-05 | 0.1150 GBP |
| 2024-06-20 | 0.2750 GBP |
| 2023-12-07 | 0.1150 GBP |
| 2023-06-22 | 0.2650 GBP |
| 2022-12-08 | 0.1100 GBP |
| 2022-06-23 | 0.2550 GBP |
| 2021-12-09 | 0.1050 GBP |
| 2021-06-24 | 0.2500 GBP |
| 2020-12-17 | 0.2200 GBP |
| 2019-12-12 | 0.0845 GBP |
| 2019-06-27 | 0.2200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.