Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 580.00 | 605.00 | 570.00 | 570.00 | 506.37 | 7,940 |
| 2025-02-20 | 590.00 | 600.67 | 580.00 | 590.00 | 524.14 | 22,969 |
| 2025-02-19 | 600.00 | 600.00 | 585.01 | 600.00 | 533.02 | 4,877 |
| 2025-02-18 | 600.00 | 603.00 | 585.00 | 585.00 | 519.69 | 17,462 |
| 2025-02-17 | 600.00 | 600.00 | 580.00 | 580.00 | 515.25 | 7,879 |
| 2025-02-14 | 580.00 | 598.00 | 580.00 | 580.00 | 515.25 | 1,766 |
| 2025-02-13 | 600.00 | 600.00 | 600.00 | 600.00 | 533.02 | 398 |
| 2025-02-12 | 600.00 | 600.00 | 570.00 | 570.00 | 506.37 | 12,343 |
| 2025-02-11 | 580.00 | 580.00 | 565.00 | 570.00 | 506.37 | 6,214 |
| 2025-02-10 | 590.00 | 600.00 | 572.89 | 580.00 | 515.25 | 29,207 |
| 2025-02-07 | 600.00 | 600.00 | 570.00 | 600.00 | 533.02 | 16,115 |
| 2025-02-06 | 595.00 | 600.00 | 565.00 | 570.00 | 506.37 | 841 |
| 2025-02-05 | 575.00 | 595.00 | 575.00 | 575.00 | 510.81 | 2,026 |
| 2025-02-04 | 595.00 | 595.00 | 565.60 | 595.00 | 528.58 | 3,493 |
| 2025-02-03 | 620.00 | 620.00 | 560.00 | 575.00 | 510.81 | 164,836 |
| 2025-01-31 | 620.00 | 623.75 | 600.00 | 600.00 | 533.02 | 191 |
| 2025-01-30 | 605.00 | 624.00 | 600.50 | 610.00 | 541.90 | 2,782 |
| 2025-01-29 | 625.00 | 625.00 | 606.50 | 612.50 | 544.12 | 2,431 |
| 2025-01-28 | 615.00 | 620.00 | 602.80 | 620.00 | 550.79 | 44,517 |
| 2025-01-27 | 595.00 | 625.00 | 590.00 | 600.00 | 533.02 | 32,613 |
| 2025-01-24 | 595.00 | 625.00 | 592.45 | 615.00 | 546.35 | 7,134 |
| 2025-01-23 | 615.00 | 625.80 | 606.78 | 615.00 | 546.35 | 43,255 |
| 2025-01-22 | 610.00 | 620.00 | 595.00 | 620.00 | 550.79 | 6,337 |
| 2025-01-21 | 615.00 | 615.00 | 585.00 | 615.00 | 546.35 | 13,859 |
| 2025-01-20 | 610.00 | 610.00 | 576.75 | 597.50 | 530.80 | 4,895 |
| 2025-01-17 | 560.00 | 600.00 | 550.00 | 600.00 | 533.02 | 160,819 |
| 2025-01-16 | 560.00 | 572.50 | 550.00 | 550.00 | 488.60 | 7,017 |
| 2025-01-15 | 550.00 | 580.00 | 550.00 | 550.00 | 488.60 | 12,565 |
| 2025-01-14 | 555.00 | 572.49 | 555.00 | 570.00 | 506.37 | 2,026 |
| 2025-01-13 | 550.00 | 580.00 | 550.00 | 550.00 | 488.60 | 8,021 |
| 2025-01-10 | 570.00 | 572.50 | 555.47 | 570.00 | 506.37 | 1,503 |
| 2025-01-09 | 560.00 | 565.00 | 550.00 | 550.00 | 488.60 | 4,282 |
| 2025-01-08 | 580.00 | 580.00 | 560.59 | 580.00 | 515.25 | 2,519 |
| 2025-01-07 | 550.00 | 580.00 | 550.00 | 580.00 | 515.25 | 3,888 |
| 2025-01-06 | 550.00 | 575.00 | 550.00 | 550.00 | 488.60 | 643 |
| 2025-01-03 | 550.00 | 575.00 | 550.00 | 560.00 | 497.49 | 2,151 |
| 2025-01-02 | 550.00 | 580.00 | 550.00 | 550.00 | 488.60 | 3,332 |
| 2024-12-31 | 565.59 | 575.00 | 562.50 | 562.50 | 499.71 | 2,220 |
| 2024-12-30 | 550.00 | 590.00 | 550.00 | 550.00 | 488.60 | 5,051 |
| 2024-12-27 | 575.00 | 575.00 | 550.00 | 550.00 | 488.60 | 3,988 |
| 2024-12-24 | 555.00 | 580.00 | 554.25 | 562.50 | 499.71 | 1,739 |
| 2024-12-23 | 545.00 | 575.00 | 545.00 | 555.00 | 493.04 | 4,630 |
| 2024-12-20 | 545.00 | 580.00 | 545.00 | 550.00 | 488.60 | 2,050 |
| 2024-12-19 | 540.00 | 575.00 | 540.00 | 540.00 | 479.72 | 434 |
| 2024-12-18 | 555.00 | 580.00 | 550.00 | 550.00 | 488.60 | 7,136 |
| 2024-12-17 | 555.00 | 575.00 | 555.00 | 555.00 | 493.04 | 10,796 |
| 2024-12-16 | 580.00 | 580.00 | 562.20 | 575.00 | 510.81 | 17,038 |
| 2024-12-13 | 565.00 | 579.50 | 562.15 | 565.00 | 501.93 | 2,022 |
| 2024-12-12 | 590.00 | 590.00 | 560.00 | 560.00 | 497.49 | 10,956 |
| 2024-12-11 | 590.00 | 595.00 | 564.98 | 570.00 | 506.37 | 40,439 |
| 2024-12-10 | 585.00 | 585.00 | 560.40 | 570.00 | 506.37 | 9,633 |
| 2024-12-09 | 565.00 | 588.50 | 555.00 | 585.00 | 519.69 | 72,578 |
| 2024-12-06 | 560.00 | 585.00 | 550.00 | 550.00 | 488.60 | 43,237 |
| 2024-12-05 | 560.00 | 580.00 | 560.00 | 560.00 | 497.49 | 419 |
| 2024-12-04 | 560.00 | 595.00 | 550.00 | 550.00 | 478.39 | 4,031 |
| 2024-12-03 | 585.00 | 593.25 | 568.75 | 585.00 | 508.83 | 2,512 |
| 2024-12-02 | 590.00 | 595.00 | 561.79 | 590.00 | 513.18 | 8,073 |
| 2024-11-29 | 595.00 | 600.00 | 576.25 | 600.00 | 521.88 | 1,506 |
| 2024-11-28 | 595.00 | 595.00 | 582.50 | 595.00 | 517.53 | 54,529 |
| 2024-11-27 | 590.00 | 590.00 | 561.00 | 590.00 | 513.18 | 5,751 |
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.