Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 584.00 | 584.00 | 564.00 | 564.00 | 523.89 | 4,534 |
| 2025-11-05 | 552.00 | 584.00 | 552.00 | 567.00 | 526.67 | 170 |
| 2025-11-04 | 576.20 | 582.00 | 564.48 | 568.00 | 527.60 | 1,483 |
| 2025-11-03 | 568.00 | 586.00 | 552.00 | 586.00 | 544.32 | 12,856 |
| 2025-10-31 | 570.00 | 582.00 | 550.00 | 570.00 | 529.46 | 3,790 |
| 2025-10-30 | 568.00 | 582.00 | 553.87 | 567.00 | 526.67 | 6,513 |
| 2025-10-29 | 550.00 | 582.00 | 550.00 | 550.00 | 510.88 | 12,418 |
| 2025-10-28 | 553.84 | 582.00 | 552.00 | 566.00 | 525.75 | 3,128 |
| 2025-10-27 | 564.00 | 582.00 | 550.00 | 566.00 | 525.75 | 1,602 |
| 2025-10-24 | 550.00 | 578.00 | 546.59 | 556.00 | 516.46 | 12,265 |
| 2025-10-23 | 570.00 | 570.00 | 551.60 | 566.00 | 525.75 | 5,913 |
| 2025-10-22 | 570.00 | 582.00 | 552.00 | 570.00 | 529.46 | 3,015 |
| 2025-10-21 | 560.00 | 582.00 | 550.00 | 568.00 | 527.60 | 19,003 |
| 2025-10-20 | 608.00 | 608.00 | 560.00 | 560.00 | 520.17 | 11,745 |
| 2025-10-17 | 590.00 | 598.00 | 566.00 | 566.00 | 525.75 | 12,401 |
| 2025-10-16 | 590.00 | 606.00 | 570.00 | 600.00 | 557.33 | 2,239 |
| 2025-10-15 | 590.00 | 594.00 | 570.00 | 570.00 | 529.46 | 2,969 |
| 2025-10-14 | 590.00 | 590.00 | 570.00 | 570.00 | 529.46 | 3,763 |
| 2025-10-13 | 608.00 | 608.00 | 572.00 | 572.00 | 531.32 | 11,322 |
| 2025-10-10 | 608.00 | 608.00 | 573.40 | 580.00 | 538.75 | 23,516 |
| 2025-10-09 | 598.00 | 598.00 | 576.00 | 576.00 | 535.03 | 2,814 |
| 2025-10-08 | 608.00 | 608.00 | 572.00 | 574.00 | 533.18 | 4,014 |
| 2025-10-07 | 600.00 | 600.00 | 580.00 | 580.00 | 538.75 | 7,772 |
| 2025-10-06 | 600.00 | 608.00 | 570.00 | 570.00 | 529.46 | 3,327 |
| 2025-10-03 | 570.00 | 608.00 | 570.00 | 570.00 | 529.46 | 7,172 |
| 2025-10-02 | 572.00 | 608.00 | 572.00 | 572.00 | 531.32 | 3,748 |
| 2025-10-01 | 574.00 | 608.00 | 572.00 | 574.00 | 533.18 | 4,058 |
| 2025-09-30 | 572.00 | 608.00 | 572.00 | 594.00 | 551.75 | 4,124 |
| 2025-09-29 | 580.00 | 608.00 | 576.40 | 588.00 | 546.18 | 13,874 |
| 2025-09-26 | 600.00 | 608.00 | 576.00 | 602.00 | 559.19 | 3,581 |
| 2025-09-25 | 580.00 | 602.00 | 575.55 | 598.00 | 555.47 | 7,100 |
| 2025-09-24 | 582.00 | 606.60 | 580.00 | 580.00 | 538.75 | 292,464 |
| 2025-09-23 | 610.00 | 614.00 | 594.40 | 610.00 | 566.62 | 320 |
| 2025-09-22 | 600.00 | 620.00 | 587.70 | 600.00 | 557.33 | 8,340 |
| 2025-09-19 | 580.00 | 616.20 | 580.00 | 600.00 | 557.33 | 17,231 |
| 2025-09-18 | 580.00 | 589.20 | 580.00 | 580.00 | 538.75 | 2,912 |
| 2025-09-17 | 590.00 | 602.80 | 582.36 | 590.00 | 548.04 | 7,491 |
| 2025-09-16 | 590.00 | 618.00 | 582.00 | 596.00 | 553.61 | 21,461 |
| 2025-09-15 | 592.00 | 614.00 | 580.00 | 580.00 | 538.75 | 1,882 |
| 2025-09-12 | 600.20 | 606.70 | 587.72 | 595.00 | 552.68 | 771 |
| 2025-09-11 | 590.00 | 618.00 | 589.57 | 590.00 | 548.04 | 17,487 |
| 2025-09-10 | 618.00 | 618.00 | 582.00 | 600.00 | 557.33 | 4,685 |
| 2025-09-09 | 590.00 | 618.00 | 590.00 | 590.00 | 548.04 | 175,933 |
| 2025-09-08 | 618.00 | 618.00 | 582.00 | 602.00 | 559.19 | 6,098 |
| 2025-09-05 | 590.00 | 614.00 | 590.00 | 604.00 | 561.04 | 4,848 |
| 2025-09-04 | 620.00 | 620.00 | 586.00 | 620.00 | 575.90 | 8,383 |
| 2025-09-03 | 600.00 | 600.00 | 590.00 | 593.00 | 550.83 | 8,730 |
| 2025-09-02 | 606.70 | 608.00 | 582.00 | 590.00 | 548.04 | 25,072 |
| 2025-09-01 | 598.00 | 614.00 | 580.00 | 590.00 | 548.04 | 5,003 |
| 2025-08-29 | 604.00 | 606.00 | 595.50 | 597.00 | 554.54 | 128,567 |
| 2025-08-28 | 618.00 | 618.00 | 584.00 | 596.00 | 553.61 | 55,758 |
| 2025-08-27 | 600.00 | 600.00 | 580.00 | 600.00 | 557.33 | 2,773 |
| 2025-08-26 | 580.00 | 599.10 | 580.00 | 584.00 | 542.47 | 2,220 |
| 2025-08-22 | 604.00 | 604.00 | 580.00 | 596.00 | 553.61 | 20,773 |
| 2025-08-21 | 614.00 | 614.00 | 588.20 | 600.00 | 557.33 | 23,845 |
| 2025-08-20 | 600.00 | 600.00 | 580.00 | 600.00 | 557.33 | 62,094 |
| 2025-08-19 | 614.00 | 614.00 | 584.00 | 590.00 | 548.04 | 5,440 |
| 2025-08-18 | 608.00 | 608.00 | 582.00 | 591.00 | 548.97 | 2,351 |
| 2025-08-15 | 590.00 | 616.00 | 582.00 | 590.00 | 548.04 | 7,211 |
| 2025-08-14 | 616.00 | 616.00 | 582.00 | 590.00 | 548.04 | 17,061 |
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.