Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 565.00 | 565.00 | 548.75 | 555.00 | 463.77 | 8,702 |
| 2024-03-11 | 550.00 | 560.50 | 535.75 | 550.00 | 459.59 | 13,435 |
| 2024-03-08 | 550.00 | 550.00 | 540.00 | 540.00 | 451.24 | 117,361 |
| 2024-03-07 | 545.00 | 550.00 | 520.00 | 540.00 | 451.24 | 4,531 |
| 2024-03-06 | 560.00 | 560.00 | 542.00 | 560.00 | 467.95 | 1,700 |
| 2024-03-05 | 550.00 | 570.00 | 530.00 | 545.00 | 455.41 | 38,670 |
| 2024-03-04 | 525.00 | 565.00 | 518.25 | 525.00 | 438.70 | 19,114 |
| 2024-03-01 | 540.00 | 555.00 | 525.00 | 525.00 | 438.70 | 10,085 |
| 2024-02-29 | 555.00 | 555.00 | 500.00 | 527.50 | 440.79 | 3,227 |
| 2024-02-28 | 540.33 | 540.33 | 503.00 | 527.50 | 440.79 | 3,400 |
| 2024-02-27 | 530.00 | 560.00 | 503.00 | 527.50 | 440.79 | 16,850 |
| 2024-02-26 | 585.00 | 585.00 | 530.00 | 557.50 | 465.86 | 5,820 |
| 2024-02-23 | 564.00 | 564.00 | 540.00 | 557.50 | 465.86 | 6,904 |
| 2024-02-22 | 565.20 | 570.00 | 530.00 | 550.00 | 459.59 | 3,732 |
| 2024-02-21 | 540.00 | 585.00 | 537.50 | 537.50 | 449.15 | 15,074 |
| 2024-02-20 | 545.04 | 570.00 | 545.04 | 550.00 | 459.59 | 322 |
| 2024-02-19 | 545.00 | 581.88 | 545.00 | 565.00 | 472.13 | 8,259 |
| 2024-02-16 | 570.00 | 570.00 | 545.01 | 570.00 | 476.30 | 19 |
| 2024-02-15 | 570.00 | 572.05 | 558.79 | 570.00 | 476.30 | 8,004 |
| 2024-02-14 | 550.00 | 560.00 | 531.00 | 560.00 | 467.95 | 11,763 |
| 2024-02-13 | 540.00 | 585.00 | 535.00 | 535.00 | 447.06 | 3,454 |
| 2024-02-12 | 550.00 | 569.60 | 530.00 | 540.00 | 451.24 | 7,444 |
| 2024-02-09 | 550.32 | 569.60 | 550.32 | 567.50 | 474.22 | 3,633 |
| 2024-02-08 | 560.00 | 590.00 | 560.00 | 560.00 | 467.95 | 1,181 |
| 2024-02-07 | 565.00 | 585.00 | 550.00 | 560.00 | 467.95 | 10,164 |
| 2024-02-06 | 600.00 | 600.00 | 558.89 | 590.00 | 493.02 | 2,983 |
| 2024-02-05 | 590.00 | 615.00 | 575.00 | 590.00 | 493.02 | 2,719 |
| 2024-02-02 | 600.00 | 605.00 | 552.00 | 585.00 | 488.84 | 15,419 |
| 2024-02-01 | 600.00 | 600.00 | 550.00 | 600.00 | 501.37 | 1,204,003 |
| 2024-01-31 | 545.00 | 595.00 | 531.05 | 595.00 | 497.19 | 40,808 |
| 2024-01-30 | 550.00 | 577.18 | 516.50 | 557.50 | 465.86 | 48,483 |
| 2024-01-29 | 600.00 | 615.00 | 558.13 | 590.00 | 493.02 | 14,213 |
| 2024-01-26 | 585.00 | 585.00 | 561.77 | 582.50 | 486.75 | 1,732 |
| 2024-01-25 | 580.00 | 585.00 | 557.50 | 582.50 | 486.75 | 5,442 |
| 2024-01-24 | 585.00 | 590.00 | 555.00 | 555.00 | 463.77 | 678 |
| 2024-01-23 | 600.00 | 600.00 | 568.13 | 592.50 | 495.11 | 10,842 |
| 2024-01-22 | 570.00 | 615.00 | 552.75 | 595.00 | 497.19 | 15,520 |
| 2024-01-19 | 585.00 | 640.00 | 580.00 | 580.00 | 484.66 | 927 |
| 2024-01-18 | 585.00 | 615.00 | 582.42 | 615.00 | 513.91 | 2,066 |
| 2024-01-17 | 590.00 | 615.00 | 585.60 | 615.00 | 513.91 | 2,655 |
| 2024-01-16 | 590.00 | 595.00 | 590.00 | 590.00 | 493.02 | 351 |
| 2024-01-15 | 595.00 | 645.00 | 595.00 | 617.50 | 516.00 | 1,934 |
| 2024-01-12 | 624.00 | 624.00 | 595.50 | 620.00 | 518.09 | 2,566 |
| 2024-01-11 | 645.00 | 645.00 | 592.81 | 617.50 | 516.00 | 1,630 |
| 2024-01-10 | 592.75 | 628.50 | 592.75 | 617.50 | 516.00 | 6,687 |
| 2024-01-09 | 600.00 | 604.48 | 600.00 | 600.00 | 501.37 | 1,120 |
| 2024-01-08 | 615.00 | 645.00 | 574.04 | 600.00 | 501.37 | 8,239 |
| 2024-01-05 | 600.00 | 615.00 | 591.00 | 597.50 | 499.28 | 3,200 |
| 2024-01-04 | 640.00 | 665.00 | 600.00 | 640.00 | 534.80 | 2,323 |
| 2024-01-03 | 640.00 | 675.00 | 610.00 | 632.50 | 528.53 | 11,373 |
| 2024-01-02 | 640.05 | 651.75 | 600.00 | 622.50 | 520.17 | 3,446 |
| 2023-12-29 | 590.00 | 651.75 | 590.00 | 637.50 | 532.71 | 1,957 |
| 2023-12-28 | 614.82 | 644.15 | 614.82 | 622.50 | 520.17 | 2,958 |
| 2023-12-27 | 651.75 | 651.75 | 622.50 | 622.50 | 520.17 | 1 |
| 2023-12-22 | 660.00 | 660.00 | 590.00 | 622.50 | 520.17 | 310 |
| 2023-12-21 | 644.15 | 645.82 | 627.50 | 627.50 | 524.35 | 7,480 |
| 2023-12-20 | 644.24 | 652.25 | 622.10 | 630.00 | 526.44 | 2,776 |
| 2023-12-19 | 644.24 | 645.84 | 622.10 | 630.00 | 526.44 | 5,683 |
| 2023-12-18 | 644.24 | 645.90 | 622.06 | 627.50 | 524.35 | 5,254 |
| 2023-12-15 | 630.00 | 655.00 | 605.00 | 630.00 | 526.44 | 2,406 |
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.