Vp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	535.00	536.33	522.50	522.50	428.55	10,115
2023-09-20	525.00	530.00	510.00	525.00	430.60	21,036
2023-09-19	525.00	527.00	516.67	517.50	424.45	5,279
2023-09-18	530.00	530.00	508.00	517.50	424.45	20,340
2023-09-15	520.00	530.00	485.83	520.00	426.50	27,172
2023-09-14	535.00	540.00	482.00	504.50	413.78	34,465
2023-09-13	531.00	540.00	531.00	540.00	442.90	2,391
2023-09-12	535.00	550.00	535.00	542.50	444.95	9,481
2023-09-11	537.00	545.00	537.00	542.50	444.95	4,818
2023-09-08	555.00	555.00	525.00	540.00	442.90	3,216
2023-09-07	528.63	540.00	525.00	540.00	442.90	15,606
2023-09-06	525.00	540.00	525.00	540.00	442.90	2,511
2023-09-05	542.00	542.50	541.97	542.50	444.95	476
2023-09-04	548.00	555.00	528.03	547.50	449.05	2,678
2023-09-01	536.65	548.00	536.65	540.00	442.90	3,873
2023-08-31	548.75	548.75	530.03	542.50	444.95	3,766
2023-08-30	554.98	554.98	536.20	545.00	447.00	749
2023-08-29	545.00	550.00	531.23	542.50	444.95	6,232
2023-08-25	552.00	555.00	542.50	542.50	444.95	2,392
2023-08-24	555.00	555.00	536.00	545.00	447.00	1,036
2023-08-23	535.00	555.00	535.00	545.00	447.00	47,188
2023-08-22	542.00	542.00	540.00	540.00	442.90	1,166
2023-08-21	532.50	540.00	528.62	540.00	442.90	49,338
2023-08-18	540.00	570.00	521.25	535.00	438.80	6,102
2023-08-17	577.95	577.95	560.00	570.00	467.51	1,042
2023-08-16	545.00	580.00	545.00	565.00	463.40	1,317
2023-08-15	600.00	600.00	579.00	585.00	479.81	2,638
2023-08-14	572.50	579.00	560.20	565.00	463.40	3,161
2023-08-11	577.20	579.10	548.30	572.50	469.56	10,802
2023-08-10	558.22	590.00	558.22	572.50	469.56	1,304
2023-08-09	600.00	600.00	570.00	570.00	467.51	329
2023-08-08	579.10	579.10	558.00	572.50	469.56	3,122
2023-08-07	574.00	600.00	545.00	572.50	469.56	2,954
2023-08-04	570.00	574.00	565.00	565.00	463.40	23,838
2023-08-03	570.00	574.00	540.00	560.00	459.30	15,811
2023-08-02	570.00	580.00	567.50	575.00	471.61	2,989
2023-08-01	570.00	584.36	568.75	580.00	475.71	605
2023-07-31	575.00	587.75	545.00	562.50	461.35	3,708
2023-07-28	590.00	600.00	572.50	580.00	475.71	3,812
2023-07-27	580.00	585.00	557.25	580.00	475.71	2,807
2023-07-25	580.00	590.00	575.00	580.00	475.71	20,895
2023-07-24	575.00	585.00	545.00	580.00	475.71	4,827
2023-07-21	585.00	590.00	556.61	575.00	471.61	67,192
2023-07-20	560.00	595.00	545.53	572.50	469.56	23,278
2023-07-19	566.00	580.00	542.25	567.50	465.45	4,041
2023-07-18	550.00	570.00	550.00	562.50	461.35	12,761
2023-07-17	580.00	580.00	575.00	575.00	471.61	121
2023-07-14	595.00	595.00	550.00	575.00	471.61	1,192
2023-07-13	578.49	585.00	572.50	572.50	469.56	10,228
2023-07-12	565.00	600.00	555.00	575.00	471.61	11,732
2023-07-11	560.00	590.00	558.99	580.00	475.71	7,353
2023-07-10	600.00	600.00	557.25	577.50	473.66	206
2023-07-07	600.00	600.00	584.96	600.00	492.11	1,296
2023-07-06	585.00	595.00	560.00	560.00	459.30	12,592
2023-07-05	625.00	625.00	586.65	602.50	494.16	8,030
2023-07-04	588.99	602.50	587.10	602.50	494.16	2,121
2023-07-03	625.00	625.00	587.55	605.00	496.21	4,332
2023-06-30	608.00	608.00	589.04	605.00	496.21	2,053
2023-06-29	608.00	608.00	595.00	605.00	496.21	1,500
2023-06-28	625.00	625.00	605.00	605.00	496.21	66

← NewerPage 14 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.