Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 616.00 | 616.00 | 582.00 | 590.00 | 548.04 | 17,061 |
| 2025-08-13 | 616.00 | 616.00 | 590.00 | 606.00 | 562.90 | 27,410 |
| 2025-08-12 | 590.00 | 618.00 | 590.00 | 590.00 | 548.04 | 3,414 |
| 2025-08-11 | 616.00 | 616.00 | 582.00 | 590.00 | 548.04 | 10,597 |
| 2025-08-08 | 592.00 | 607.16 | 587.10 | 592.00 | 549.90 | 24,914 |
| 2025-08-07 | 610.00 | 612.00 | 580.00 | 580.00 | 538.75 | 16,204 |
| 2025-08-06 | 606.00 | 608.00 | 584.00 | 600.00 | 557.33 | 72,772 |
| 2025-08-05 | 600.00 | 600.00 | 580.00 | 580.00 | 538.75 | 9,930 |
| 2025-08-04 | 604.00 | 604.00 | 582.00 | 586.00 | 544.32 | 18,745 |
| 2025-08-01 | 606.00 | 620.00 | 582.00 | 600.00 | 557.33 | 26,046 |
| 2025-07-31 | 606.00 | 606.00 | 572.00 | 600.00 | 557.33 | 24,762 |
| 2025-07-30 | 564.00 | 610.00 | 558.00 | 600.00 | 557.33 | 185,940 |
| 2025-07-29 | 578.00 | 580.00 | 554.00 | 564.00 | 523.89 | 11,786 |
| 2025-07-28 | 574.00 | 580.00 | 558.05 | 560.00 | 520.17 | 13,087 |
| 2025-07-25 | 578.00 | 580.00 | 552.10 | 571.00 | 530.39 | 30,976 |
| 2025-07-24 | 548.00 | 580.00 | 548.00 | 548.00 | 509.03 | 50,005 |
| 2025-07-23 | 568.00 | 590.00 | 552.00 | 570.00 | 529.46 | 36,674 |
| 2025-07-22 | 570.00 | 596.00 | 568.00 | 568.00 | 527.60 | 8,415 |
| 2025-07-21 | 580.00 | 604.30 | 572.00 | 580.00 | 538.75 | 9,805 |
| 2025-07-18 | 570.00 | 606.00 | 570.00 | 570.00 | 529.46 | 4,702 |
| 2025-07-17 | 570.00 | 606.00 | 570.00 | 570.00 | 529.46 | 4,818 |
| 2025-07-16 | 570.00 | 606.00 | 570.00 | 570.00 | 529.46 | 1,696 |
| 2025-07-15 | 580.00 | 596.00 | 572.00 | 580.00 | 538.75 | 6,343 |
| 2025-07-14 | 584.00 | 600.00 | 570.00 | 570.00 | 529.46 | 6,320 |
| 2025-07-11 | 598.00 | 616.00 | 583.20 | 596.00 | 553.61 | 9,030 |
| 2025-07-10 | 620.00 | 620.00 | 580.00 | 600.00 | 557.33 | 9,279 |
| 2025-07-09 | 594.00 | 615.00 | 594.00 | 594.00 | 551.75 | 16,203 |
| 2025-07-08 | 600.00 | 616.00 | 577.62 | 590.00 | 548.04 | 11,695 |
| 2025-07-07 | 610.00 | 618.00 | 604.00 | 604.00 | 561.04 | 8,992 |
| 2025-07-04 | 618.00 | 618.00 | 600.00 | 600.00 | 557.33 | 5,221 |
| 2025-07-03 | 620.00 | 620.00 | 601.90 | 602.00 | 559.19 | 13,856 |
| 2025-07-02 | 600.00 | 638.00 | 600.00 | 600.00 | 557.33 | 12,836 |
| 2025-07-01 | 602.00 | 638.00 | 602.00 | 604.00 | 561.04 | 8,427 |
| 2025-06-30 | 614.00 | 640.00 | 600.00 | 600.00 | 557.33 | 8,281 |
| 2025-06-27 | 612.00 | 636.00 | 610.00 | 610.00 | 566.62 | 25,789 |
| 2025-06-26 | 612.00 | 646.00 | 608.00 | 612.00 | 568.47 | 10,197 |
| 2025-06-25 | 612.00 | 648.00 | 612.00 | 616.00 | 572.19 | 22,197 |
| 2025-06-24 | 626.00 | 630.00 | 612.00 | 616.00 | 572.19 | 5,946 |
| 2025-06-23 | 640.00 | 646.80 | 610.00 | 620.00 | 575.90 | 39,719 |
| 2025-06-20 | 630.00 | 648.00 | 610.00 | 624.00 | 579.62 | 732,031 |
| 2025-06-19 | 612.00 | 646.00 | 610.00 | 620.00 | 575.90 | 19,834 |
| 2025-06-18 | 640.00 | 654.00 | 639.50 | 642.00 | 570.33 | 37,729 |
| 2025-06-17 | 656.00 | 660.00 | 642.06 | 650.00 | 577.44 | 67,880 |
| 2025-06-16 | 630.00 | 666.00 | 620.00 | 650.00 | 577.44 | 195,811 |
| 2025-06-13 | 620.00 | 620.00 | 601.00 | 620.00 | 550.79 | 18,609 |
| 2025-06-12 | 618.00 | 620.00 | 604.72 | 616.00 | 547.23 | 19,668 |
| 2025-06-11 | 600.00 | 614.00 | 585.10 | 614.00 | 545.46 | 27,954 |
| 2025-06-10 | 600.00 | 608.00 | 582.00 | 596.00 | 529.47 | 8,132 |
| 2025-06-09 | 606.00 | 606.22 | 580.00 | 580.00 | 515.25 | 18,934 |
| 2025-06-06 | 608.00 | 608.00 | 592.00 | 606.00 | 538.35 | 13,319 |
| 2025-06-05 | 600.00 | 610.00 | 572.00 | 600.00 | 533.02 | 26,430 |
| 2025-06-04 | 592.00 | 600.00 | 572.00 | 592.00 | 525.91 | 5,042 |
| 2025-06-03 | 598.00 | 600.00 | 572.00 | 586.00 | 520.58 | 13,414 |
| 2025-06-02 | 585.00 | 597.30 | 579.30 | 591.00 | 525.02 | 2,785 |
| 2025-05-30 | 598.00 | 598.00 | 570.00 | 590.00 | 524.14 | 10,136 |
| 2025-05-29 | 590.00 | 598.00 | 589.06 | 590.00 | 524.14 | 11,941 |
| 2025-05-28 | 572.00 | 608.00 | 570.00 | 584.00 | 518.81 | 10,647 |
| 2025-05-27 | 600.00 | 605.14 | 578.80 | 588.00 | 522.36 | 12,850 |
| 2025-05-23 | 608.00 | 608.00 | 586.00 | 597.00 | 530.36 | 6,862 |
| 2025-05-22 | 600.00 | 608.00 | 582.00 | 600.00 | 533.02 | 7,368 |
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.