Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 544.00 | 544.60 | 533.00 | 538.00 | 538.00 | 7,006 |
| 2026-10-19 | 541.76 | 550.00 | 532.70 | 542.00 | 542.00 | 27,971 |
| 2026-10-16 | 536.70 | 552.00 | 530.00 | 530.00 | 530.00 | 18,147 |
| 2026-10-15 | 530.00 | 538.00 | 528.00 | 530.00 | 530.00 | 27,475 |
| 2026-10-14 | 546.00 | 549.00 | 528.00 | 528.00 | 528.00 | 21,835 |
| 2026-10-13 | 528.00 | 546.00 | 520.00 | 546.00 | 546.00 | 37,994 |
| 2026-10-12 | 520.00 | 528.80 | 516.00 | 524.00 | 524.00 | 12,374 |
| 2026-10-09 | 520.00 | 528.00 | 512.00 | 512.00 | 512.00 | 16,928 |
| 2026-10-08 | 524.00 | 532.00 | 510.00 | 532.00 | 532.00 | 8,016 |
| 2026-10-07 | 510.00 | 524.00 | 504.00 | 512.00 | 512.00 | 14,821 |
| 2026-10-06 | 512.00 | 522.80 | 491.00 | 512.00 | 512.00 | 9,147 |
| 2026-10-05 | 510.00 | 523.01 | 491.00 | 510.00 | 510.00 | 99,685 |
| 2026-10-02 | 500.00 | 520.00 | 497.00 | 516.00 | 516.00 | 31,677 |
| 2026-10-01 | 496.00 | 512.00 | 488.64 | 512.00 | 512.00 | 43,281 |
| 2026-09-30 | 495.00 | 499.27 | 486.00 | 496.00 | 496.00 | 39,751 |
| 2026-09-29 | 478.00 | 495.00 | 469.50 | 490.00 | 490.00 | 48,360 |
| 2026-09-28 | 460.00 | 482.00 | 451.00 | 482.00 | 482.00 | 34,990 |
| 2026-09-25 | 450.00 | 460.00 | 445.00 | 452.00 | 452.00 | 30,821 |
| 2026-09-24 | 460.00 | 465.00 | 451.66 | 452.00 | 452.00 | 22,057 |
| 2026-09-23 | 460.00 | 467.50 | 448.90 | 467.00 | 467.00 | 13,107 |
| 2026-09-22 | 466.00 | 478.00 | 454.00 | 454.00 | 454.00 | 2,863 |
| 2026-09-21 | 460.00 | 478.00 | 455.00 | 457.00 | 457.00 | 18,988 |
| 2026-09-18 | 493.00 | 493.00 | 442.00 | 442.00 | 442.00 | 24,496 |
| 2026-09-17 | 476.00 | 489.00 | 466.00 | 476.50 | 476.50 | 266 |
| 2026-09-16 | 460.00 | 477.00 | 460.00 | 477.00 | 477.00 | 21,745 |
| 2026-09-15 | 494.00 | 494.00 | 464.54 | 494.00 | 494.00 | 14,265 |
| 2026-09-14 | 471.00 | 489.80 | 464.87 | 470.00 | 470.00 | 8,293 |
| 2026-09-11 | 479.00 | 485.00 | 461.00 | 461.00 | 461.00 | 10,129 |
| 2026-09-10 | 465.00 | 473.50 | 463.25 | 470.00 | 470.00 | 6,050 |
| 2026-09-09 | 480.00 | 491.70 | 465.00 | 465.00 | 465.00 | 48,691 |
| 2026-09-08 | 476.00 | 493.00 | 464.52 | 483.00 | 483.00 | 19,848 |
| 2026-09-07 | 471.00 | 493.00 | 466.00 | 483.00 | 483.00 | 60,796 |
| 2026-09-04 | 472.00 | 491.80 | 461.00 | 476.00 | 476.00 | 21,083 |
| 2026-09-03 | 487.00 | 493.00 | 472.53 | 483.50 | 483.50 | 3,202 |
| 2026-09-02 | 484.00 | 494.00 | 470.00 | 488.00 | 488.00 | 3,741 |
| 2026-09-01 | 490.00 | 490.00 | 470.00 | 490.00 | 490.00 | 24,629 |
| 2026-08-28 | 484.00 | 494.00 | 470.00 | 494.00 | 494.00 | 17,210 |
| 2026-08-27 | 494.00 | 494.00 | 471.00 | 494.00 | 494.00 | 10,220 |
| 2026-08-26 | 490.00 | 494.00 | 464.00 | 490.00 | 490.00 | 4,612 |
| 2026-08-25 | 490.00 | 493.00 | 460.00 | 477.00 | 477.00 | 9,622 |
| 2026-08-24 | 481.00 | 494.00 | 463.00 | 468.00 | 468.00 | 20,738 |
| 2026-08-21 | 484.00 | 493.00 | 472.00 | 481.00 | 481.00 | 7,766 |
| 2026-08-20 | 490.00 | 493.00 | 470.00 | 481.50 | 481.50 | 18,884 |
| 2026-08-19 | 473.00 | 480.00 | 471.88 | 473.00 | 473.00 | 7,971 |
| 2026-08-18 | 494.00 | 494.00 | 477.00 | 494.00 | 494.00 | 5,022 |
| 2026-08-17 | 470.00 | 493.00 | 470.00 | 470.00 | 470.00 | 27,762 |
| 2026-08-14 | 462.00 | 480.00 | 462.00 | 472.00 | 472.00 | 11,301 |
| 2026-08-13 | 480.00 | 494.00 | 462.00 | 477.00 | 477.00 | 18,718 |
| 2026-08-12 | 490.00 | 493.00 | 467.00 | 493.00 | 493.00 | 8,563 |
| 2026-08-11 | 480.00 | 480.40 | 464.00 | 464.00 | 464.00 | 17,672 |
| 2026-08-10 | 480.00 | 490.00 | 461.00 | 480.00 | 480.00 | 12,048 |
| 2026-08-07 | 470.00 | 490.00 | 461.00 | 470.00 | 470.00 | 12,245 |
| 2026-08-06 | 490.00 | 490.00 | 461.00 | 475.50 | 475.50 | 18,792 |
| 2026-08-05 | 461.00 | 483.00 | 461.00 | 461.00 | 461.00 | 20,305 |
| 2026-08-04 | 460.00 | 481.10 | 460.00 | 470.50 | 470.50 | 8,418 |
| 2026-08-03 | 468.00 | 490.00 | 460.00 | 460.00 | 460.00 | 5,301 |
| 2026-07-31 | 485.00 | 491.00 | 468.44 | 485.00 | 485.00 | 13,917 |
| 2026-07-30 | 480.00 | 480.00 | 462.00 | 480.00 | 480.00 | 16,155 |
| 2026-07-29 | 485.00 | 485.00 | 469.82 | 485.00 | 485.00 | 4,227 |
| 2026-07-28 | 474.00 | 485.00 | 470.00 | 485.00 | 485.00 | 11,109 |
Page 1 of 5 · 254 trading daysOlder →
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.