Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 572.00 | 608.00 | 572.00 | 585.00 | 519.69 | 19,732 |
| 2025-05-20 | 591.11 | 608.00 | 573.82 | 596.00 | 529.47 | 4,372 |
| 2025-05-19 | 590.00 | 608.00 | 590.00 | 590.00 | 524.14 | 8,582 |
| 2025-05-16 | 600.00 | 608.00 | 590.00 | 590.00 | 524.14 | 3,678 |
| 2025-05-15 | 590.00 | 608.00 | 590.00 | 598.00 | 531.24 | 4,970 |
| 2025-05-14 | 572.00 | 608.00 | 572.00 | 590.00 | 524.14 | 6,712 |
| 2025-05-13 | 580.00 | 600.00 | 572.00 | 600.00 | 533.02 | 32,707 |
| 2025-05-12 | 576.00 | 604.00 | 576.00 | 576.00 | 511.70 | 5,357 |
| 2025-05-09 | 572.00 | 610.00 | 572.00 | 598.00 | 531.24 | 38,982 |
| 2025-05-08 | 600.00 | 609.19 | 573.90 | 600.00 | 533.02 | 18,152 |
| 2025-05-07 | 600.00 | 600.00 | 572.00 | 590.00 | 524.14 | 8,887 |
| 2025-05-06 | 598.00 | 608.00 | 562.00 | 600.00 | 533.02 | 224,887 |
| 2025-05-02 | 598.00 | 598.00 | 564.00 | 564.00 | 501.04 | 7,498 |
| 2025-05-01 | 590.00 | 594.00 | 562.00 | 576.00 | 511.70 | 4,230 |
| 2025-04-30 | 588.00 | 590.00 | 570.00 | 590.00 | 524.14 | 13,453 |
| 2025-04-29 | 588.00 | 590.00 | 570.72 | 580.00 | 515.25 | 137,174 |
| 2025-04-28 | 572.00 | 588.00 | 558.44 | 588.00 | 522.36 | 31,679 |
| 2025-04-25 | 572.00 | 572.00 | 540.00 | 557.00 | 494.82 | 59,786 |
| 2025-04-24 | 560.00 | 572.00 | 546.00 | 572.00 | 508.15 | 9,522 |
| 2025-04-23 | 550.00 | 550.00 | 542.00 | 546.00 | 485.05 | 3,656 |
| 2025-04-22 | 546.00 | 548.40 | 529.50 | 542.00 | 481.49 | 13,591 |
| 2025-04-17 | 540.00 | 540.00 | 520.00 | 520.00 | 461.95 | 3,912 |
| 2025-04-16 | 526.00 | 540.00 | 513.55 | 540.00 | 479.72 | 9,660 |
| 2025-04-15 | 510.00 | 537.20 | 510.00 | 510.00 | 453.07 | 7,886 |
| 2025-04-14 | 518.00 | 540.00 | 505.36 | 536.00 | 476.16 | 10,492 |
| 2025-04-11 | 500.00 | 518.00 | 500.00 | 500.00 | 444.18 | 4,505 |
| 2025-04-10 | 522.00 | 540.00 | 500.00 | 500.00 | 444.18 | 24,239 |
| 2025-04-09 | 500.00 | 510.00 | 487.12 | 502.50 | 446.40 | 12,877 |
| 2025-04-08 | 480.00 | 495.00 | 470.00 | 495.00 | 439.74 | 76,526 |
| 2025-04-07 | 481.00 | 510.00 | 479.31 | 480.00 | 426.42 | 18,714 |
| 2025-04-04 | 508.00 | 527.80 | 460.00 | 510.00 | 453.07 | 29,695 |
| 2025-04-03 | 524.00 | 533.20 | 504.00 | 516.00 | 458.40 | 24,442 |
| 2025-04-02 | 562.00 | 562.00 | 531.00 | 533.00 | 473.50 | 4,821 |
| 2025-04-01 | 536.00 | 540.00 | 530.30 | 540.00 | 479.72 | 2,346 |
| 2025-03-31 | 535.00 | 560.00 | 525.00 | 535.00 | 475.28 | 3,335 |
| 2025-03-28 | 525.00 | 560.00 | 525.00 | 540.00 | 479.72 | 11,344 |
| 2025-03-27 | 530.00 | 550.00 | 525.00 | 540.00 | 479.72 | 5,531 |
| 2025-03-26 | 525.00 | 540.00 | 525.00 | 530.00 | 470.83 | 207,271 |
| 2025-03-25 | 545.00 | 565.00 | 525.00 | 540.00 | 479.72 | 18,362 |
| 2025-03-24 | 535.00 | 545.00 | 530.00 | 535.00 | 475.28 | 17,425 |
| 2025-03-21 | 540.00 | 555.00 | 540.00 | 540.00 | 479.72 | 42,339 |
| 2025-03-20 | 560.00 | 565.00 | 535.00 | 565.00 | 501.93 | 2,612 |
| 2025-03-19 | 550.00 | 559.50 | 545.00 | 550.00 | 488.60 | 24,237 |
| 2025-03-18 | 560.00 | 565.00 | 535.00 | 560.00 | 497.49 | 16,759 |
| 2025-03-17 | 520.00 | 546.25 | 520.00 | 545.00 | 484.16 | 400,579 |
| 2025-03-14 | 540.00 | 550.00 | 520.00 | 530.00 | 470.83 | 20,744 |
| 2025-03-13 | 530.00 | 540.00 | 520.17 | 540.00 | 479.72 | 94,499 |
| 2025-03-12 | 540.00 | 550.00 | 530.00 | 545.00 | 484.16 | 22,356 |
| 2025-03-11 | 540.00 | 565.00 | 519.50 | 530.00 | 470.83 | 27,105 |
| 2025-03-10 | 545.00 | 550.00 | 545.00 | 545.00 | 484.16 | 4,846 |
| 2025-03-07 | 560.00 | 560.00 | 545.00 | 560.00 | 497.49 | 3,700 |
| 2025-03-06 | 550.00 | 557.50 | 550.00 | 557.50 | 495.26 | 355 |
| 2025-03-05 | 535.00 | 565.00 | 533.50 | 560.00 | 497.49 | 10,122 |
| 2025-03-04 | 570.00 | 570.00 | 530.00 | 530.00 | 470.83 | 9,904 |
| 2025-03-03 | 550.00 | 575.00 | 530.00 | 562.50 | 499.71 | 10,418 |
| 2025-02-28 | 550.00 | 575.00 | 535.00 | 560.00 | 497.49 | 4,557 |
| 2025-02-27 | 560.00 | 560.00 | 552.40 | 560.00 | 497.49 | 607,430 |
| 2025-02-26 | 570.00 | 572.50 | 550.00 | 557.50 | 495.26 | 15,614 |
| 2025-02-25 | 570.00 | 580.00 | 570.00 | 570.00 | 506.37 | 3,661 |
| 2025-02-24 | 565.00 | 590.00 | 565.00 | 590.00 | 524.14 | 6,825 |
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.