Vp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	600.00	630.00	577.99	597.50	490.06	15,815
2023-06-26	620.00	621.75	600.00	610.00	500.31	21,982
2023-06-23	630.00	650.00	590.00	615.00	504.41	11,674
2023-06-22	640.00	675.00	630.00	640.00	524.92	22,607
2023-06-21	640.00	665.38	640.00	640.00	503.18	9,178
2023-06-20	650.00	680.00	640.00	640.00	503.18	11,152
2023-06-19	650.00	680.00	642.40	650.00	511.05	11,062
2023-06-16	662.00	670.38	652.00	662.50	520.87	12,265
2023-06-15	680.00	680.00	655.00	655.00	514.98	1,144
2023-06-14	650.00	678.50	650.00	650.00	511.05	4,350
2023-06-13	670.00	680.00	653.03	670.00	526.77	3,777
2023-06-12	680.00	686.49	642.40	660.00	518.91	15,552
2023-06-09	655.00	680.00	640.00	655.00	514.98	16,471
2023-06-08	660.00	680.00	644.50	670.00	526.77	47,145
2023-06-07	655.00	670.00	650.00	652.50	513.01	36,138
2023-06-06	650.00	650.00	640.00	645.00	507.11	26,084
2023-06-05	650.00	650.00	632.25	637.50	501.22	7,731
2023-06-02	650.00	650.00	645.00	645.00	507.11	4,631
2023-06-01	650.00	650.00	640.00	640.00	503.18	1,952
2023-05-31	640.00	650.00	640.00	642.50	505.15	2,468
2023-05-30	635.00	660.00	630.00	630.00	495.32	13,035
2023-05-26	650.00	650.00	641.24	650.00	511.05	16,972
2023-05-25	650.00	650.00	640.40	642.50	505.15	3,640
2023-05-24	644.61	645.00	642.50	642.50	505.15	287,436
2023-05-23	660.00	660.00	640.00	652.50	513.01	331
2023-05-22	665.00	670.00	650.00	670.00	526.77	19,003
2023-05-19	650.00	650.00	645.90	650.00	511.05	25,100
2023-05-18	650.00	650.00	645.61	647.50	509.08	11,001
2023-05-17	642.00	655.00	642.00	655.00	514.98	1,985
2023-05-12	648.60	658.00	648.60	655.00	514.98	59,110
2023-05-11	655.00	655.00	645.00	645.00	507.11	1,056
2023-05-10	650.00	655.00	643.75	645.00	507.11	60,155
2023-05-09	650.00	663.50	643.75	652.50	513.01	24,505
2023-05-05	660.00	660.00	660.00	660.00	518.91	5,838
2023-05-04	660.00	660.00	637.53	660.00	518.91	3,068
2023-05-03	625.00	643.02	625.00	640.00	503.18	1,660
2023-05-02	638.00	638.00	637.50	637.50	501.22	5,000
2023-04-28	640.00	640.00	640.00	640.00	503.18	80
2023-04-27	639.00	655.00	630.00	645.00	507.11	135,449
2023-04-26	630.00	631.50	630.00	630.00	495.32	50,889
2023-04-25	631.83	645.00	631.50	645.00	507.11	4,226
2023-04-24	630.00	660.00	626.30	645.00	507.11	25,305
2023-04-21	630.00	660.00	630.00	655.00	514.98	18,623
2023-04-20	645.00	655.00	610.00	632.50	497.29	5,699
2023-04-19	620.00	662.20	610.00	615.00	483.53	2,687
2023-04-18	620.00	662.30	620.00	620.00	487.46	2,689
2023-04-17	650.00	655.00	630.00	630.00	495.32	7,723
2023-04-14	650.00	669.00	640.00	650.00	511.05	5,752
2023-04-13	667.50	667.50	650.00	662.50	520.87	49,848
2023-04-12	685.00	685.00	667.50	667.50	524.80	77
2023-04-11	650.00	685.00	650.00	650.00	511.05	87
2023-04-06	650.00	695.00	650.00	650.00	511.05	6,012
2023-04-05	678.00	678.00	655.00	672.50	528.74	462
2023-04-04	679.25	679.25	672.50	672.50	528.74	438
2023-04-03	695.00	695.00	655.26	672.50	528.74	15,858
2023-03-30	664.56	674.00	664.56	674.00	529.91	13,942
2023-03-29	660.00	679.00	660.00	660.00	518.91	7,866
2023-03-28	664.79	679.00	664.79	679.00	533.85	1,380
2023-03-27	673.30	690.00	664.79	679.00	533.85	3,171
2023-03-23	680.00	700.00	670.00	680.00	534.63	5,846

← NewerPage 15 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.