Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 774.30 | 794.00 | 774.30 | 794.00 | 614.72 | 98 |
| 2022-09-20 | 798.00 | 798.00 | 774.30 | 798.00 | 617.82 | 314 |
| 2022-09-16 | 790.00 | 798.00 | 770.00 | 798.00 | 617.82 | 593 |
| 2022-09-15 | 788.00 | 794.50 | 788.00 | 794.00 | 614.72 | 4,375 |
| 2022-09-14 | 800.00 | 802.00 | 800.00 | 802.00 | 620.92 | 3 |
| 2022-09-13 | 803.90 | 803.90 | 803.00 | 803.00 | 621.69 | 370 |
| 2022-09-12 | 824.00 | 824.00 | 803.00 | 803.00 | 621.69 | 2 |
| 2022-09-09 | 788.00 | 802.00 | 788.00 | 802.00 | 620.92 | 32 |
| 2022-09-07 | 803.90 | 803.90 | 787.00 | 802.00 | 620.92 | 1,004 |
| 2022-09-06 | 795.00 | 802.00 | 787.00 | 802.00 | 620.92 | 1,680 |
| 2022-09-05 | 798.00 | 803.00 | 798.00 | 803.00 | 621.69 | 7,176 |
| 2022-09-02 | 780.00 | 803.00 | 780.00 | 803.00 | 621.69 | 2,908 |
| 2022-09-01 | 786.60 | 803.00 | 786.60 | 803.00 | 621.69 | 425 |
| 2022-08-31 | 787.56 | 804.00 | 787.56 | 804.00 | 622.47 | 800 |
| 2022-08-30 | 773.36 | 800.00 | 773.36 | 794.00 | 614.72 | 54,500 |
| 2022-08-26 | 800.00 | 800.00 | 773.36 | 794.00 | 614.72 | 3,220 |
| 2022-08-24 | 788.94 | 818.00 | 788.94 | 795.00 | 615.50 | 14 |
| 2022-08-23 | 780.00 | 785.72 | 761.77 | 770.00 | 596.14 | 15,317 |
| 2022-08-22 | 791.00 | 804.00 | 791.00 | 804.00 | 622.47 | 5,380 |
| 2022-08-19 | 791.00 | 795.00 | 783.12 | 787.00 | 609.30 | 17,530 |
| 2022-08-18 | 790.00 | 828.00 | 790.00 | 810.00 | 627.11 | 257 |
| 2022-08-17 | 782.00 | 810.00 | 782.00 | 810.00 | 627.11 | 3,526 |
| 2022-08-16 | 820.00 | 822.60 | 781.60 | 800.00 | 619.37 | 11,755 |
| 2022-08-15 | 852.00 | 880.00 | 840.00 | 840.00 | 650.34 | 1,895 |
| 2022-08-12 | 878.00 | 882.00 | 850.00 | 850.00 | 658.08 | 3,625 |
| 2022-08-11 | 852.05 | 888.00 | 852.05 | 872.00 | 675.11 | 1,567 |
| 2022-08-10 | 868.00 | 880.00 | 850.00 | 875.00 | 677.44 | 9,569 |
| 2022-08-09 | 864.90 | 869.00 | 863.00 | 863.00 | 668.14 | 18,117 |
| 2022-08-08 | 864.88 | 875.00 | 864.88 | 875.00 | 677.44 | 800 |
| 2022-08-05 | 850.00 | 865.00 | 842.00 | 865.00 | 669.69 | 4,679 |
| 2022-08-04 | 842.00 | 860.00 | 842.00 | 860.00 | 665.82 | 613 |
| 2022-08-03 | 844.00 | 861.00 | 844.00 | 861.00 | 666.60 | 8 |
| 2022-08-02 | 862.00 | 872.00 | 856.00 | 856.00 | 662.73 | 559 |
| 2022-08-01 | 898.00 | 898.00 | 840.00 | 852.00 | 659.63 | 6,060 |
| 2022-07-29 | 860.00 | 876.00 | 860.00 | 876.00 | 678.21 | 11 |
| 2022-07-28 | 894.00 | 894.00 | 877.00 | 877.00 | 678.98 | 2,148 |
| 2022-07-26 | 862.03 | 875.00 | 862.00 | 875.00 | 677.44 | 1,081 |
| 2022-07-25 | 899.96 | 900.00 | 870.00 | 881.00 | 682.08 | 3,193 |
| 2022-07-22 | 863.90 | 894.36 | 863.90 | 884.00 | 684.40 | 228 |
| 2022-07-21 | 890.00 | 900.00 | 884.40 | 900.00 | 696.79 | 3,386 |
| 2022-07-19 | 880.00 | 880.00 | 876.00 | 876.00 | 678.21 | 17,839 |
| 2022-07-15 | 880.00 | 880.00 | 875.00 | 875.00 | 677.44 | 23,330 |
| 2022-07-14 | 858.00 | 880.00 | 850.00 | 880.00 | 681.31 | 2,962 |
| 2022-07-13 | 866.80 | 866.80 | 851.00 | 851.00 | 658.85 | 114 |
| 2022-07-12 | 840.00 | 850.00 | 840.00 | 850.00 | 658.08 | 150 |
| 2022-07-11 | 878.00 | 878.00 | 822.00 | 850.00 | 658.08 | 36 |
| 2022-07-08 | 835.08 | 878.00 | 835.08 | 849.00 | 657.31 | 39 |
| 2022-07-07 | 878.00 | 878.00 | 850.00 | 856.00 | 662.73 | 1,710 |
| 2022-07-06 | 851.32 | 851.32 | 850.00 | 850.00 | 658.08 | 4,785 |
| 2022-07-05 | 820.00 | 878.00 | 820.00 | 850.00 | 658.08 | 15,078 |
| 2022-07-04 | 820.00 | 850.00 | 820.00 | 850.00 | 658.08 | 1,171 |
| 2022-07-01 | 878.00 | 878.00 | 820.00 | 850.00 | 658.08 | 1,929 |
| 2022-06-30 | 849.00 | 853.00 | 832.30 | 853.00 | 660.40 | 8,775 |
| 2022-06-29 | 820.00 | 833.00 | 820.00 | 833.00 | 644.92 | 1,100 |
| 2022-06-28 | 820.00 | 850.00 | 820.00 | 850.00 | 658.08 | 1,588 |
| 2022-06-27 | 820.00 | 850.00 | 820.00 | 850.00 | 658.08 | 50 |
| 2022-06-24 | 820.00 | 850.00 | 820.00 | 850.00 | 658.08 | 1,424 |
| 2022-06-23 | 822.90 | 849.00 | 820.00 | 849.00 | 657.31 | 3,934 |
| 2022-06-22 | 840.00 | 866.40 | 820.00 | 850.00 | 638.34 | 3,459 |
| 2022-06-21 | 840.00 | 874.00 | 840.00 | 870.00 | 653.36 | 4,082 |
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.