Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 484.00 | 487.00 | 468.13 | 487.00 | 487.00 | 15,096 |
| 2026-07-24 | 485.00 | 485.00 | 480.00 | 485.00 | 485.00 | 4,894 |
| 2026-07-23 | 461.00 | 484.00 | 461.00 | 464.00 | 464.00 | 10,840 |
| 2026-07-22 | 479.00 | 485.00 | 460.00 | 469.00 | 469.00 | 4,378 |
| 2026-07-21 | 477.00 | 480.00 | 462.00 | 480.00 | 480.00 | 6,440 |
| 2026-07-20 | 468.00 | 480.00 | 454.20 | 461.00 | 461.00 | 17,831 |
| 2026-07-17 | 476.00 | 490.00 | 430.00 | 457.00 | 457.00 | 29,913 |
| 2026-07-16 | 470.00 | 500.00 | 469.00 | 476.00 | 476.00 | 7,680 |
| 2026-07-15 | 469.00 | 493.78 | 469.00 | 469.00 | 469.00 | 431 |
| 2026-07-14 | 492.00 | 495.80 | 480.00 | 490.00 | 490.00 | 4,090 |
| 2026-07-13 | 482.00 | 500.00 | 469.00 | 483.00 | 483.00 | 5,948 |
| 2026-07-10 | 477.00 | 500.00 | 473.65 | 497.00 | 497.00 | 1,622 |
| 2026-07-09 | 469.00 | 493.49 | 469.00 | 469.00 | 469.00 | 8,008 |
| 2026-07-08 | 481.00 | 497.00 | 469.00 | 490.00 | 490.00 | 7,708 |
| 2026-07-07 | 471.00 | 487.00 | 468.00 | 468.00 | 468.00 | 16,990 |
| 2026-07-06 | 494.00 | 495.00 | 464.00 | 464.00 | 464.00 | 17,412 |
| 2026-07-03 | 480.00 | 502.00 | 480.00 | 480.00 | 480.00 | 12,836 |
| 2026-07-02 | 492.00 | 500.00 | 481.00 | 493.00 | 493.00 | 13,242 |
| 2026-07-01 | 502.00 | 510.00 | 489.00 | 492.00 | 492.00 | 26,988 |
| 2026-06-30 | 504.00 | 518.00 | 486.00 | 486.00 | 486.00 | 18,292 |
| 2026-06-29 | 500.00 | 512.00 | 491.00 | 492.00 | 492.00 | 40,448 |
| 2026-06-26 | 492.00 | 500.00 | 480.00 | 495.00 | 495.00 | 6,817 |
| 2026-06-25 | 490.00 | 497.00 | 480.00 | 484.00 | 484.00 | 4,702 |
| 2026-06-24 | 480.00 | 492.00 | 480.00 | 480.00 | 480.00 | 7,333 |
| 2026-06-23 | 495.00 | 498.00 | 480.00 | 480.00 | 480.00 | 29,335 |
| 2026-06-22 | 480.00 | 499.00 | 472.00 | 479.00 | 479.00 | 24,724 |
| 2026-06-19 | 512.00 | 512.00 | 460.00 | 460.00 | 460.00 | 29,361 |
| 2026-06-18 | 528.00 | 540.00 | 494.00 | 504.00 | 504.00 | 62,145 |
| 2026-06-17 | 522.00 | 560.00 | 519.70 | 550.00 | 549.72 | 118,864 |
| 2026-06-16 | 530.00 | 540.00 | 510.00 | 530.00 | 529.73 | 111,925 |
| 2026-06-15 | 502.00 | 530.00 | 498.00 | 520.00 | 519.74 | 224,469 |
| 2026-06-12 | 489.00 | 500.00 | 474.01 | 490.00 | 465.05 | 93,303 |
| 2026-06-11 | 468.00 | 490.00 | 462.00 | 490.00 | 465.05 | 87,569 |
| 2026-06-10 | 483.00 | 489.00 | 454.00 | 468.00 | 444.17 | 56,212 |
| 2026-06-09 | 460.00 | 480.00 | 453.39 | 478.00 | 453.67 | 15,416 |
| 2026-06-08 | 460.00 | 467.00 | 453.00 | 461.00 | 437.53 | 32,389 |
| 2026-06-05 | 467.00 | 477.00 | 453.00 | 453.00 | 429.94 | 9,224 |
| 2026-06-04 | 463.00 | 480.00 | 453.00 | 453.00 | 429.94 | 4,338 |
| 2026-06-03 | 468.00 | 480.00 | 465.00 | 477.00 | 452.72 | 12,279 |
| 2026-06-02 | 460.00 | 480.00 | 460.00 | 480.00 | 455.56 | 11,020 |
| 2026-06-01 | 476.00 | 476.00 | 453.00 | 460.00 | 436.58 | 5,172 |
| 2026-05-29 | 452.00 | 476.00 | 451.00 | 476.00 | 451.77 | 17,069 |
| 2026-05-28 | 469.00 | 476.00 | 452.00 | 470.00 | 446.07 | 30,649 |
| 2026-05-27 | 475.00 | 476.00 | 452.00 | 476.00 | 451.77 | 2,602 |
| 2026-05-26 | 475.00 | 475.00 | 451.00 | 451.00 | 428.04 | 20,428 |
| 2026-05-22 | 462.00 | 499.00 | 451.99 | 470.00 | 446.07 | 18,339 |
| 2026-05-21 | 463.00 | 499.00 | 463.00 | 481.00 | 456.51 | 2,128 |
| 2026-05-20 | 472.00 | 499.00 | 463.00 | 472.00 | 447.97 | 1,154 |
| 2026-05-19 | 469.00 | 499.00 | 468.90 | 475.00 | 450.82 | 14,568 |
| 2026-05-18 | 462.00 | 499.00 | 462.00 | 487.00 | 462.21 | 2,976 |
| 2026-05-15 | 499.00 | 499.00 | 462.09 | 470.00 | 446.07 | 17,209 |
| 2026-05-14 | 490.00 | 490.00 | 470.14 | 480.50 | 456.04 | 1,407 |
| 2026-05-13 | 490.00 | 499.00 | 465.74 | 490.00 | 465.05 | 486 |
| 2026-05-12 | 490.00 | 499.00 | 465.70 | 481.00 | 456.51 | 463 |
| 2026-05-11 | 499.00 | 499.00 | 463.00 | 490.00 | 465.05 | 8,076 |
| 2026-05-08 | 499.00 | 499.00 | 463.00 | 499.00 | 473.60 | 4,792 |
| 2026-05-07 | 496.00 | 496.00 | 465.00 | 496.00 | 470.75 | 945 |
| 2026-05-06 | 462.00 | 498.00 | 462.00 | 498.00 | 472.65 | 982 |
| 2026-05-05 | 499.00 | 499.00 | 466.00 | 490.00 | 465.05 | 11,599 |
| 2026-05-01 | 466.00 | 499.00 | 459.65 | 466.00 | 442.28 | 19,455 |
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.