Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 720.00 | 720.00 | 677.04 | 700.00 | 584.94 | 14,012 |
| 2024-06-07 | 745.00 | 745.00 | 689.80 | 700.00 | 584.94 | 39,975 |
| 2024-06-06 | 705.00 | 744.35 | 685.33 | 700.00 | 584.94 | 140,818 |
| 2024-06-05 | 625.00 | 730.00 | 625.00 | 712.50 | 595.38 | 59,068 |
| 2024-06-04 | 690.00 | 710.00 | 672.70 | 690.00 | 576.58 | 17,393 |
| 2024-06-03 | 705.00 | 710.00 | 675.03 | 710.00 | 593.29 | 1,321 |
| 2024-05-31 | 695.00 | 695.00 | 652.50 | 695.00 | 580.76 | 2,544 |
| 2024-05-30 | 700.00 | 700.00 | 658.00 | 700.00 | 584.94 | 13,670 |
| 2024-05-29 | 695.00 | 700.00 | 656.00 | 700.00 | 584.94 | 13,196 |
| 2024-05-28 | 684.09 | 690.00 | 655.00 | 670.00 | 559.87 | 6,645 |
| 2024-05-24 | 645.00 | 695.00 | 645.00 | 645.00 | 538.98 | 5,158 |
| 2024-05-23 | 690.00 | 700.00 | 645.00 | 645.00 | 538.98 | 37,521 |
| 2024-05-22 | 700.00 | 700.00 | 660.71 | 700.00 | 584.94 | 1,004 |
| 2024-05-21 | 675.00 | 700.00 | 665.00 | 675.00 | 564.04 | 30,064 |
| 2024-05-20 | 675.00 | 675.92 | 651.00 | 675.00 | 564.04 | 1,335 |
| 2024-05-17 | 630.00 | 675.00 | 630.00 | 665.00 | 555.69 | 37,545 |
| 2024-05-16 | 665.00 | 665.00 | 615.00 | 655.00 | 547.33 | 33,961 |
| 2024-05-15 | 670.00 | 670.00 | 635.00 | 670.00 | 559.87 | 2,136 |
| 2024-05-14 | 670.00 | 670.00 | 640.00 | 670.00 | 559.87 | 1,002 |
| 2024-05-13 | 670.00 | 670.00 | 625.00 | 652.50 | 545.24 | 4,906 |
| 2024-05-10 | 650.00 | 669.00 | 635.00 | 655.00 | 547.33 | 17,635 |
| 2024-05-09 | 610.00 | 675.00 | 610.00 | 650.00 | 543.15 | 67,407 |
| 2024-05-08 | 665.00 | 665.00 | 610.06 | 660.00 | 551.51 | 2,578 |
| 2024-05-07 | 670.00 | 670.00 | 611.65 | 670.00 | 559.87 | 5,065 |
| 2024-05-03 | 665.00 | 670.40 | 615.00 | 615.00 | 513.91 | 19,777 |
| 2024-05-02 | 665.00 | 665.00 | 625.50 | 645.00 | 538.98 | 14,876 |
| 2024-05-01 | 665.00 | 665.00 | 625.00 | 652.50 | 545.24 | 6,390 |
| 2024-04-30 | 665.00 | 685.00 | 619.70 | 637.50 | 532.71 | 6,735 |
| 2024-04-29 | 670.00 | 690.00 | 610.00 | 675.00 | 564.04 | 14,336 |
| 2024-04-26 | 625.00 | 670.00 | 595.60 | 670.00 | 559.87 | 29,569 |
| 2024-04-25 | 605.00 | 625.00 | 575.00 | 602.50 | 503.46 | 16,344 |
| 2024-04-24 | 625.00 | 625.00 | 600.00 | 612.50 | 511.82 | 3,328 |
| 2024-04-23 | 590.00 | 630.00 | 577.42 | 630.00 | 526.44 | 14,035 |
| 2024-04-22 | 560.00 | 590.00 | 542.23 | 580.00 | 484.66 | 238,332 |
| 2024-04-19 | 565.00 | 570.00 | 565.00 | 565.00 | 472.13 | 15,174 |
| 2024-04-18 | 560.00 | 564.60 | 540.00 | 540.00 | 451.24 | 6,396 |
| 2024-04-17 | 565.00 | 565.00 | 550.00 | 565.00 | 472.13 | 15,142 |
| 2024-04-16 | 560.00 | 565.00 | 548.00 | 560.00 | 467.95 | 343,849 |
| 2024-04-15 | 565.00 | 580.00 | 540.00 | 565.00 | 472.13 | 39,870 |
| 2024-04-12 | 575.00 | 575.00 | 525.00 | 540.00 | 451.24 | 9,367 |
| 2024-04-11 | 580.00 | 580.00 | 573.57 | 580.00 | 484.66 | 1,175 |
| 2024-04-10 | 580.00 | 580.00 | 540.00 | 562.50 | 470.04 | 8,310 |
| 2024-04-09 | 539.30 | 580.00 | 525.14 | 552.50 | 461.68 | 2,586 |
| 2024-04-08 | 565.00 | 575.00 | 540.00 | 540.00 | 451.24 | 7,290 |
| 2024-04-05 | 560.00 | 575.00 | 535.00 | 575.00 | 480.48 | 5,935 |
| 2024-04-04 | 525.00 | 560.00 | 525.00 | 550.00 | 459.59 | 14,024 |
| 2024-04-03 | 560.00 | 565.00 | 525.00 | 545.00 | 455.41 | 5,094 |
| 2024-04-02 | 575.00 | 575.00 | 525.00 | 525.00 | 438.70 | 9,494 |
| 2024-03-28 | 570.00 | 575.00 | 547.62 | 550.00 | 459.59 | 2,150 |
| 2024-03-27 | 550.00 | 575.00 | 550.00 | 555.00 | 463.77 | 17,834 |
| 2024-03-26 | 545.00 | 570.00 | 520.00 | 570.00 | 476.30 | 38,659 |
| 2024-03-25 | 565.00 | 565.00 | 558.71 | 565.00 | 472.13 | 3,854 |
| 2024-03-22 | 559.64 | 559.64 | 536.74 | 550.00 | 459.59 | 2,069 |
| 2024-03-21 | 550.00 | 560.71 | 537.16 | 555.00 | 463.77 | 4,639 |
| 2024-03-20 | 565.00 | 565.00 | 535.00 | 565.00 | 472.13 | 4,718 |
| 2024-03-19 | 565.00 | 565.00 | 544.03 | 565.00 | 472.13 | 8,112 |
| 2024-03-18 | 565.00 | 565.00 | 540.00 | 540.00 | 451.24 | 6,983 |
| 2024-03-15 | 555.00 | 569.98 | 552.00 | 555.00 | 463.77 | 14,724 |
| 2024-03-14 | 555.00 | 565.00 | 551.50 | 555.00 | 463.77 | 1,119 |
| 2024-03-13 | 555.00 | 555.00 | 550.56 | 555.00 | 463.77 | 1,718 |
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.