Vp plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	610.00	647.55	610.00	610.00	509.73	4,249
2023-12-13	615.00	644.21	615.00	632.50	528.53	3,573
2023-12-12	635.00	660.00	615.00	627.50	524.35	4,922
2023-12-11	640.00	652.50	611.00	645.00	538.98	5,462
2023-12-08	645.00	650.00	605.00	635.00	530.62	17,200
2023-12-07	650.00	652.25	627.50	627.50	524.35	10,686
2023-12-06	635.00	675.86	622.50	622.50	510.56	3,406
2023-12-05	660.00	680.00	632.50	632.50	518.77	11,586
2023-12-04	640.00	648.50	623.02	630.00	516.72	3,392
2023-12-01	625.00	650.00	585.00	632.50	518.77	2,295
2023-11-30	620.00	640.00	605.00	610.00	500.31	4,880
2023-11-29	615.00	622.00	590.00	610.00	500.31	27,917
2023-11-28	625.00	632.85	607.00	615.00	504.41	10,414
2023-11-27	621.55	649.55	621.55	625.00	512.62	1,675
2023-11-24	620.00	649.65	580.00	630.00	516.72	10,628
2023-11-23	630.00	630.00	607.50	607.50	498.26	77
2023-11-22	590.00	620.00	590.00	607.50	498.26	9,505
2023-11-21	600.00	635.00	571.86	635.00	520.82	17,440
2023-11-20	570.00	605.00	550.00	605.00	496.21	15,882
2023-11-17	591.86	591.86	558.54	572.50	469.56	9,308
2023-11-16	580.00	598.25	558.08	582.50	477.76	5,550
2023-11-15	550.00	595.00	520.23	572.50	469.56	8,961
2023-11-14	530.00	550.00	525.20	550.00	451.10	7,437
2023-11-13	525.00	530.00	478.36	506.00	415.01	2,830
2023-11-10	520.00	520.00	498.00	498.00	408.45	15,314
2023-11-09	517.50	517.50	515.00	515.00	422.40	16
2023-11-08	510.00	517.50	495.55	510.00	418.29	1,956
2023-11-07	520.00	520.00	491.64	520.00	426.50	6,887
2023-11-06	520.00	520.00	472.70	520.00	426.50	5,662
2023-11-03	507.00	507.00	497.50	497.50	408.04	3,037
2023-11-02	482.00	507.65	482.00	497.50	408.04	14,007
2023-11-01	510.00	513.75	491.28	502.50	412.14	1,084
2023-10-31	515.00	520.00	498.00	498.00	408.45	15,635
2023-10-30	498.00	512.75	497.50	497.50	408.04	2,202
2023-10-27	500.00	515.00	462.75	497.50	408.04	3,277
2023-10-26	475.00	487.50	460.00	487.50	399.84	477,695
2023-10-25	500.00	500.00	500.00	500.00	410.09	4,026
2023-10-24	505.00	514.88	487.50	487.50	399.84	3,074
2023-10-23	500.00	500.00	490.00	500.00	410.09	2,014
2023-10-20	492.00	515.00	492.00	503.50	412.96	3,653
2023-10-19	490.00	515.00	490.00	490.00	401.89	1,541
2023-10-18	490.00	498.00	485.50	489.00	401.07	7,697
2023-10-17	500.00	507.97	485.00	485.00	397.79	1,011
2023-10-16	500.00	500.00	489.00	489.00	401.07	500
2023-10-13	490.00	500.00	485.00	485.00	397.79	6,891
2023-10-12	500.00	512.00	485.55	507.50	416.24	18,861
2023-10-11	510.00	525.00	483.00	510.00	418.29	56,367
2023-10-10	492.00	535.00	490.00	490.00	401.89	6,443
2023-10-09	524.00	524.00	494.50	512.50	420.34	21,016
2023-10-06	500.00	526.00	500.00	500.00	410.09	28,086
2023-10-05	535.00	535.00	512.74	522.50	428.55	6,569
2023-10-04	529.00	529.00	522.50	522.50	428.55	42,047
2023-10-03	530.00	530.00	505.00	522.50	428.55	1,647
2023-10-02	530.00	530.00	530.00	530.00	434.70	2,705
2023-09-29	520.00	528.00	520.00	527.50	432.65	1,482
2023-09-28	510.00	533.89	500.00	522.50	428.55	738,051
2023-09-27	520.00	520.00	516.25	520.00	426.50	4,781
2023-09-26	516.66	530.00	511.00	522.50	428.55	11,177
2023-09-25	516.50	528.00	516.50	522.50	428.55	2,090
2023-09-22	518.00	530.00	518.00	522.50	428.55	1,153

← NewerPage 13 of 21 · 1,240 trading daysOlder →

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.