Vp plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	680.00	690.00	680.00	680.00	534.63	8,313
2023-03-21	690.00	690.00	660.00	660.00	518.91	14,207
2023-03-20	720.00	720.00	674.00	674.00	529.91	4,183
2023-03-16	698.00	700.00	686.00	686.00	539.35	705
2023-03-15	690.00	690.00	670.00	685.00	538.56	35,628
2023-03-14	691.80	720.00	691.80	705.00	554.29	360
2023-03-13	690.00	700.00	690.00	695.00	546.43	14,233
2023-03-10	720.00	720.00	680.00	720.00	566.08	7,362
2023-03-09	682.40	698.78	682.40	690.00	542.49	5,020
2023-03-08	700.00	700.00	690.00	690.00	542.49	2,293
2023-03-07	700.00	700.00	690.00	695.00	546.43	4,358
2023-03-06	680.00	704.74	680.00	690.00	542.49	3,958
2023-03-03	690.00	699.99	690.00	690.00	542.49	19,935
2023-03-02	690.00	697.00	690.00	697.00	548.00	75
2023-03-01	708.00	709.20	703.00	703.00	552.72	364
2023-02-28	728.00	728.00	685.76	710.00	558.22	14
2023-02-27	690.00	728.00	690.00	697.00	548.00	10,079
2023-02-24	690.00	730.00	690.00	709.00	557.43	112
2023-02-23	680.00	709.43	680.00	704.00	553.50	952
2023-02-22	715.52	715.52	691.90	710.00	558.22	3,510
2023-02-21	712.00	720.00	690.00	690.00	542.49	6,332
2023-02-20	720.00	720.00	690.00	695.00	546.43	2,600
2023-02-17	717.52	720.40	682.00	705.00	554.29	5,267
2023-02-16	690.00	710.00	690.00	710.00	558.22	12,398
2023-02-15	695.00	710.00	692.40	710.00	558.22	1,548
2023-02-14	694.80	699.50	694.80	695.00	546.43	1,879
2023-02-13	697.92	707.80	697.92	700.00	550.36	1,439
2023-02-10	690.00	707.98	690.00	690.00	542.49	2,211
2023-02-09	724.00	724.00	700.00	710.00	558.22	7,494
2023-02-08	700.00	730.00	700.00	710.00	558.22	7,228
2023-02-07	710.00	726.00	704.00	715.00	562.15	8,849
2023-02-06	710.00	710.00	710.00	710.00	558.22	1
2023-02-03	723.00	723.00	700.00	710.00	558.22	2,592
2023-02-02	706.00	724.46	706.00	715.00	562.15	1,339
2023-02-01	726.00	730.00	690.00	710.00	558.22	4,511
2023-01-31	690.00	730.00	690.00	710.00	558.22	903
2023-01-30	710.00	719.52	691.95	710.00	558.22	14,364
2023-01-27	690.00	700.00	690.00	700.00	550.36	28
2023-01-26	712.00	712.00	704.00	704.00	553.50	348
2023-01-25	700.00	720.00	695.00	710.00	558.22	20,551
2023-01-24	720.00	720.00	686.00	700.00	550.36	109,885
2023-01-23	712.32	712.32	695.00	695.00	546.43	20,994
2023-01-20	712.32	720.00	685.66	700.00	550.36	441
2023-01-19	720.00	720.00	685.01	695.00	546.43	115
2023-01-18	712.32	718.00	695.00	696.00	547.21	84,479
2023-01-17	717.19	717.19	682.50	695.00	546.43	30,659
2023-01-16	702.00	710.91	695.00	695.00	546.43	19,314
2023-01-13	698.00	700.00	676.80	690.00	542.49	21,033
2023-01-12	690.00	696.00	671.00	690.00	542.49	12,351
2023-01-11	694.00	700.00	667.01	695.00	546.43	22,127
2023-01-10	670.00	680.00	668.00	674.00	529.91	5,880
2023-01-09	660.00	708.00	660.00	677.00	532.27	30,460
2023-01-06	676.00	692.30	663.37	671.00	527.56	21,139
2023-01-05	700.00	700.00	660.00	680.00	534.63	72,673
2023-01-04	700.00	700.00	663.13	700.00	550.36	3,351
2023-01-03	710.00	710.00	663.86	690.00	542.49	2,989
2022-12-30	664.05	685.00	663.86	685.00	538.56	2,500
2022-12-28	665.00	700.00	665.00	680.00	534.63	1,049
2022-12-23	710.00	710.00	710.00	710.00	558.22	13
2022-12-21	690.00	700.00	662.43	700.00	550.36	19,114

← NewerPage 16 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.