Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 585.00 | 594.48 | 580.00 | 585.00 | 508.83 | 5,135 |
| 2024-11-25 | 590.00 | 595.00 | 570.00 | 570.00 | 495.78 | 2,530 |
| 2024-11-22 | 587.50 | 587.50 | 587.49 | 587.50 | 511.00 | 1,824 |
| 2024-11-21 | 595.00 | 612.50 | 580.00 | 580.00 | 504.48 | 375,216 |
| 2024-11-20 | 590.00 | 625.00 | 590.00 | 590.00 | 513.18 | 7,701 |
| 2024-11-19 | 600.00 | 609.00 | 595.00 | 595.00 | 517.53 | 5,008 |
| 2024-11-18 | 610.00 | 630.00 | 605.00 | 610.00 | 530.57 | 1,577 |
| 2024-11-15 | 610.00 | 625.00 | 600.00 | 610.00 | 530.57 | 3,185 |
| 2024-11-14 | 630.00 | 632.50 | 602.25 | 625.00 | 543.62 | 9,264 |
| 2024-11-13 | 600.00 | 630.00 | 600.00 | 600.00 | 521.88 | 1,166 |
| 2024-11-12 | 600.00 | 625.00 | 600.00 | 600.00 | 521.88 | 2,251 |
| 2024-11-11 | 605.00 | 632.06 | 600.00 | 600.00 | 521.88 | 4,353 |
| 2024-11-08 | 630.00 | 643.50 | 617.50 | 630.00 | 547.97 | 16,840 |
| 2024-11-07 | 630.00 | 630.00 | 610.00 | 610.00 | 530.57 | 16,173 |
| 2024-11-06 | 633.70 | 633.70 | 610.00 | 625.00 | 543.62 | 36,393 |
| 2024-11-05 | 630.00 | 645.00 | 610.00 | 610.00 | 530.57 | 8,337 |
| 2024-11-04 | 630.00 | 630.00 | 600.00 | 600.00 | 521.88 | 836 |
| 2024-11-01 | 610.00 | 630.00 | 596.75 | 605.00 | 526.22 | 6,132 |
| 2024-10-31 | 595.00 | 617.80 | 595.00 | 595.00 | 517.53 | 5,947 |
| 2024-10-30 | 605.00 | 610.00 | 582.95 | 600.00 | 521.88 | 3,037 |
| 2024-10-29 | 582.80 | 605.00 | 582.80 | 592.50 | 515.35 | 518 |
| 2024-10-28 | 590.00 | 605.00 | 590.00 | 590.00 | 513.18 | 15,297 |
| 2024-10-25 | 605.00 | 610.00 | 590.00 | 600.00 | 521.88 | 1,482 |
| 2024-10-24 | 600.00 | 600.00 | 592.80 | 592.80 | 515.61 | 1,782 |
| 2024-10-23 | 595.00 | 602.50 | 595.00 | 595.00 | 517.53 | 19,898 |
| 2024-10-22 | 600.00 | 602.50 | 591.97 | 600.00 | 521.88 | 56,258 |
| 2024-10-21 | 597.55 | 605.00 | 597.55 | 605.00 | 526.22 | 3,831 |
| 2024-10-18 | 600.00 | 610.00 | 597.55 | 600.00 | 521.88 | 10,141 |
| 2024-10-17 | 606.75 | 607.50 | 606.75 | 607.50 | 528.40 | 1 |
| 2024-10-16 | 600.00 | 610.00 | 590.00 | 590.00 | 513.18 | 7,498 |
| 2024-10-15 | 595.00 | 610.00 | 595.00 | 610.00 | 530.57 | 42,719 |
| 2024-10-14 | 605.00 | 620.00 | 602.46 | 605.00 | 526.22 | 16,051 |
| 2024-10-11 | 585.00 | 604.20 | 580.00 | 580.00 | 504.48 | 14,055 |
| 2024-10-10 | 610.00 | 620.00 | 590.00 | 610.00 | 530.57 | 4,696 |
| 2024-10-09 | 615.00 | 615.00 | 580.00 | 600.00 | 521.88 | 29,343 |
| 2024-10-08 | 600.00 | 614.60 | 582.02 | 610.00 | 530.57 | 33,454 |
| 2024-10-07 | 600.00 | 600.00 | 581.00 | 600.00 | 521.88 | 566,063 |
| 2024-10-04 | 580.00 | 605.00 | 580.00 | 580.00 | 504.48 | 19,214 |
| 2024-10-03 | 570.00 | 604.50 | 559.20 | 580.00 | 504.48 | 1,038,994 |
| 2024-10-02 | 670.00 | 670.00 | 635.00 | 650.00 | 565.36 | 1,517 |
| 2024-10-01 | 635.00 | 670.00 | 635.00 | 640.00 | 556.67 | 1,214 |
| 2024-09-30 | 635.00 | 670.00 | 635.00 | 635.00 | 552.32 | 8,740 |
| 2024-09-27 | 650.00 | 650.00 | 635.00 | 635.00 | 552.32 | 105,229 |
| 2024-09-26 | 655.00 | 655.00 | 640.00 | 655.00 | 569.71 | 7,730 |
| 2024-09-25 | 655.00 | 663.03 | 637.55 | 645.00 | 561.02 | 6,358 |
| 2024-09-24 | 650.00 | 663.57 | 635.00 | 635.00 | 552.32 | 4,038 |
| 2024-09-23 | 655.00 | 663.57 | 640.00 | 650.00 | 565.36 | 728 |
| 2024-09-20 | 660.00 | 680.00 | 660.00 | 660.00 | 574.06 | 21,098 |
| 2024-09-19 | 645.00 | 692.00 | 645.00 | 660.00 | 574.06 | 12,090 |
| 2024-09-18 | 680.00 | 680.00 | 658.75 | 680.00 | 591.46 | 211 |
| 2024-09-17 | 675.00 | 680.00 | 672.00 | 675.00 | 587.11 | 334 |
| 2024-09-16 | 690.00 | 690.00 | 657.55 | 690.00 | 600.16 | 244 |
| 2024-09-13 | 690.00 | 690.00 | 657.55 | 690.00 | 600.16 | 946 |
| 2024-09-12 | 695.00 | 700.00 | 652.99 | 660.00 | 574.06 | 5,630 |
| 2024-09-11 | 680.00 | 680.00 | 635.00 | 680.00 | 591.46 | 3,818 |
| 2024-09-10 | 652.55 | 665.00 | 635.00 | 665.00 | 578.41 | 1,024 |
| 2024-09-09 | 700.00 | 700.00 | 630.00 | 700.00 | 608.85 | 1,287 |
| 2024-09-06 | 645.00 | 680.00 | 645.00 | 645.00 | 561.02 | 6,935 |
| 2024-09-05 | 695.00 | 695.50 | 640.00 | 640.00 | 556.67 | 1,143 |
| 2024-09-04 | 690.00 | 692.00 | 641.06 | 685.00 | 595.81 | 1,563 |
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.