Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 558.00 | 560.00 | 532.00 | 560.00 | 531.49 | 1,681 |
| 2026-02-03 | 560.00 | 560.00 | 534.86 | 560.00 | 531.49 | 6,606 |
| 2026-02-02 | 532.00 | 554.00 | 532.00 | 548.00 | 520.10 | 32,798 |
| 2026-01-30 | 544.00 | 550.00 | 530.00 | 540.00 | 512.51 | 14,247 |
| 2026-01-29 | 548.00 | 548.00 | 531.00 | 548.00 | 520.10 | 4,909 |
| 2026-01-28 | 546.00 | 550.00 | 530.00 | 530.00 | 503.02 | 10,995 |
| 2026-01-27 | 550.00 | 556.30 | 524.00 | 550.00 | 522.00 | 12,208 |
| 2026-01-26 | 524.00 | 560.00 | 522.00 | 560.00 | 531.49 | 11,053 |
| 2026-01-23 | 548.00 | 556.40 | 527.60 | 542.00 | 514.41 | 11,611 |
| 2026-01-22 | 530.00 | 558.00 | 530.00 | 530.00 | 503.02 | 6,737 |
| 2026-01-21 | 540.00 | 550.16 | 531.85 | 540.00 | 512.51 | 3,054 |
| 2026-01-20 | 529.74 | 548.48 | 525.70 | 541.00 | 513.46 | 6,610 |
| 2026-01-19 | 540.00 | 558.00 | 524.00 | 536.00 | 508.71 | 3,413 |
| 2026-01-16 | 530.00 | 540.00 | 530.00 | 540.00 | 512.51 | 12,177 |
| 2026-01-15 | 540.00 | 542.94 | 526.10 | 540.00 | 512.51 | 21,427 |
| 2026-01-14 | 534.00 | 547.10 | 530.40 | 540.00 | 512.51 | 9,235 |
| 2026-01-13 | 538.00 | 540.00 | 525.20 | 540.00 | 512.51 | 5,431 |
| 2026-01-12 | 526.00 | 558.00 | 526.00 | 543.00 | 515.36 | 9,357 |
| 2026-01-09 | 528.00 | 545.20 | 524.00 | 526.00 | 499.22 | 15,669 |
| 2026-01-08 | 528.00 | 544.00 | 526.80 | 528.00 | 501.12 | 6,528 |
| 2026-01-07 | 524.00 | 538.00 | 524.00 | 524.00 | 497.32 | 4,341 |
| 2026-01-06 | 534.00 | 556.00 | 524.00 | 536.00 | 508.71 | 20,221 |
| 2026-01-05 | 552.00 | 556.00 | 524.00 | 531.00 | 503.97 | 20,746 |
| 2026-01-02 | 548.00 | 560.00 | 540.40 | 550.00 | 522.00 | 10,317 |
| 2025-12-31 | 542.00 | 548.00 | 519.20 | 539.00 | 511.56 | 4,762 |
| 2025-12-30 | 534.00 | 548.00 | 518.00 | 548.00 | 520.10 | 16,081 |
| 2025-12-29 | 544.00 | 548.00 | 518.00 | 538.00 | 510.61 | 30,923 |
| 2025-12-24 | 524.00 | 546.00 | 518.00 | 524.00 | 497.32 | 823 |
| 2025-12-23 | 534.00 | 534.00 | 518.71 | 525.00 | 498.27 | 26,491 |
| 2025-12-22 | 548.00 | 548.00 | 520.00 | 534.00 | 506.81 | 4,471 |
| 2025-12-19 | 550.00 | 550.00 | 536.52 | 550.00 | 522.00 | 1,527 |
| 2025-12-18 | 520.00 | 550.00 | 520.00 | 530.00 | 503.02 | 3,758 |
| 2025-12-17 | 534.00 | 536.52 | 520.00 | 520.00 | 493.53 | 7,559 |
| 2025-12-16 | 530.00 | 548.00 | 520.00 | 520.00 | 493.53 | 9,976 |
| 2025-12-15 | 522.00 | 558.00 | 520.00 | 520.00 | 493.53 | 9,989 |
| 2025-12-12 | 530.00 | 558.00 | 530.00 | 530.00 | 503.02 | 5,266 |
| 2025-12-11 | 541.98 | 541.98 | 535.35 | 539.00 | 511.56 | 3,615 |
| 2025-12-10 | 530.00 | 549.97 | 530.00 | 530.00 | 503.02 | 779 |
| 2025-12-09 | 520.00 | 554.00 | 519.60 | 554.00 | 525.80 | 11,080 |
| 2025-12-08 | 526.00 | 550.00 | 522.00 | 526.00 | 499.22 | 5,048 |
| 2025-12-05 | 522.00 | 548.00 | 512.00 | 540.00 | 512.51 | 25,397 |
| 2025-12-04 | 540.00 | 540.00 | 522.81 | 540.00 | 512.51 | 4,565 |
| 2025-12-03 | 532.00 | 540.00 | 528.00 | 540.00 | 501.59 | 85,921 |
| 2025-12-02 | 520.00 | 538.00 | 512.00 | 531.00 | 493.23 | 7,721 |
| 2025-12-01 | 530.00 | 548.00 | 518.73 | 530.00 | 492.31 | 24,762 |
| 2025-11-28 | 536.00 | 548.00 | 514.26 | 532.00 | 494.16 | 46,333 |
| 2025-11-27 | 570.00 | 570.00 | 511.00 | 518.00 | 481.16 | 147,129 |
| 2025-11-26 | 578.00 | 580.00 | 550.00 | 550.00 | 510.88 | 17,325 |
| 2025-11-25 | 560.00 | 584.00 | 548.00 | 548.00 | 509.03 | 14,555 |
| 2025-11-24 | 570.00 | 585.00 | 563.00 | 570.00 | 529.46 | 1,904 |
| 2025-11-21 | 563.40 | 576.00 | 563.40 | 576.00 | 535.03 | 33,474 |
| 2025-11-20 | 580.00 | 598.00 | 562.00 | 575.00 | 534.11 | 30,875 |
| 2025-11-19 | 572.00 | 572.00 | 566.06 | 568.00 | 527.60 | 10,386 |
| 2025-11-18 | 565.02 | 571.00 | 561.75 | 571.00 | 530.39 | 9,055 |
| 2025-11-17 | 588.00 | 588.00 | 560.00 | 580.00 | 538.75 | 27,838 |
| 2025-11-14 | 577.08 | 580.00 | 562.29 | 574.00 | 533.18 | 5,153 |
| 2025-11-13 | 562.00 | 578.12 | 561.40 | 562.00 | 522.03 | 4,497 |
| 2025-11-12 | 590.00 | 590.00 | 571.21 | 590.00 | 548.04 | 11,175 |
| 2025-11-11 | 568.24 | 580.00 | 566.00 | 575.00 | 534.11 | 2,473 |
| 2025-11-10 | 580.00 | 580.00 | 560.00 | 569.00 | 528.53 | 5,192 |
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.