Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 842.00 | 870.00 | 840.00 | 856.00 | 642.84 | 1,077 |
| 2022-06-16 | 874.00 | 878.49 | 836.00 | 836.00 | 627.82 | 7,058 |
| 2022-06-15 | 900.00 | 900.00 | 874.00 | 878.00 | 659.37 | 569 |
| 2022-06-14 | 910.00 | 915.50 | 888.45 | 900.00 | 675.89 | 2,740 |
| 2022-06-13 | 926.00 | 934.03 | 910.00 | 910.00 | 683.40 | 5,002 |
| 2022-06-10 | 926.00 | 946.00 | 926.00 | 926.00 | 695.41 | 63 |
| 2022-06-09 | 926.00 | 947.97 | 926.00 | 932.00 | 699.92 | 1,310 |
| 2022-06-08 | 950.00 | 950.00 | 924.00 | 941.00 | 706.68 | 19,689 |
| 2022-06-07 | 949.00 | 950.00 | 926.00 | 940.00 | 705.93 | 19,562 |
| 2022-06-06 | 920.00 | 940.00 | 920.00 | 940.00 | 705.93 | 9,383 |
| 2022-06-01 | 950.00 | 950.00 | 920.00 | 920.00 | 690.91 | 2,866 |
| 2022-05-31 | 920.00 | 940.00 | 920.00 | 935.00 | 702.17 | 183 |
| 2022-05-30 | 932.00 | 950.00 | 924.00 | 940.00 | 705.93 | 7,640 |
| 2022-05-27 | 950.00 | 960.00 | 947.37 | 950.00 | 713.44 | 3,717 |
| 2022-05-26 | 940.68 | 947.00 | 933.00 | 947.00 | 711.18 | 2,983 |
| 2022-05-25 | 960.00 | 960.00 | 936.00 | 936.00 | 702.92 | 13,416 |
| 2022-05-24 | 958.00 | 958.00 | 946.64 | 956.00 | 717.94 | 5,706 |
| 2022-05-23 | 958.00 | 958.00 | 944.00 | 944.00 | 708.93 | 5,380 |
| 2022-05-20 | 950.00 | 962.00 | 940.00 | 962.00 | 722.45 | 255,379 |
| 2022-05-19 | 952.00 | 971.50 | 950.00 | 952.00 | 714.94 | 7,484 |
| 2022-05-18 | 938.00 | 960.12 | 938.00 | 959.00 | 720.20 | 12,014 |
| 2022-05-17 | 972.00 | 980.00 | 963.00 | 980.00 | 735.97 | 322 |
| 2022-05-16 | 963.00 | 963.00 | 962.00 | 962.00 | 722.45 | 445 |
| 2022-05-13 | 972.00 | 972.00 | 957.00 | 957.00 | 718.69 | 90,735 |
| 2022-05-12 | 960.00 | 965.90 | 960.00 | 960.00 | 720.95 | 525 |
| 2022-05-11 | 970.00 | 976.02 | 960.00 | 969.00 | 727.71 | 548,996 |
| 2022-05-10 | 980.00 | 980.00 | 960.11 | 980.00 | 735.97 | 2,577 |
| 2022-05-09 | 960.00 | 967.00 | 960.00 | 967.00 | 726.20 | 800 |
| 2022-05-06 | 960.00 | 978.00 | 932.00 | 957.00 | 718.69 | 671 |
| 2022-05-05 | 960.00 | 970.00 | 958.76 | 970.00 | 728.46 | 7,947 |
| 2022-05-04 | 968.00 | 968.00 | 952.00 | 953.00 | 715.69 | 2,514 |
| 2022-05-03 | 968.00 | 970.00 | 959.38 | 970.00 | 728.46 | 629 |
| 2022-04-29 | 960.00 | 970.00 | 940.00 | 965.00 | 724.70 | 3,370 |
| 2022-04-28 | 886.00 | 948.00 | 886.00 | 940.00 | 705.93 | 29,196 |
| 2022-04-27 | 820.00 | 838.00 | 800.00 | 820.00 | 615.81 | 3,625 |
| 2022-04-26 | 836.00 | 836.00 | 832.32 | 835.00 | 627.07 | 2,200 |
| 2022-04-25 | 850.00 | 862.72 | 826.00 | 845.00 | 634.58 | 2,336 |
| 2022-04-22 | 875.00 | 875.00 | 865.00 | 865.00 | 649.60 | 50 |
| 2022-04-21 | 879.64 | 879.64 | 869.00 | 869.00 | 652.61 | 1,412 |
| 2022-04-20 | 880.00 | 880.00 | 856.00 | 875.00 | 657.11 | 2,087 |
| 2022-04-19 | 880.00 | 892.00 | 880.00 | 890.00 | 668.38 | 8,753 |
| 2022-04-14 | 900.00 | 900.00 | 900.00 | 900.00 | 675.89 | 8,182 |
| 2022-04-12 | 882.00 | 902.80 | 882.00 | 882.00 | 662.37 | 22,087 |
| 2022-04-11 | 920.00 | 920.00 | 881.19 | 900.00 | 675.89 | 3,718 |
| 2022-04-08 | 874.00 | 916.70 | 874.00 | 890.00 | 668.38 | 44,896 |
| 2022-04-07 | 870.00 | 870.00 | 840.00 | 870.00 | 653.36 | 5,432 |
| 2022-04-06 | 842.00 | 850.00 | 838.91 | 842.00 | 632.33 | 12,213 |
| 2022-04-05 | 840.00 | 848.82 | 832.00 | 832.00 | 624.82 | 29,421 |
| 2022-04-04 | 820.00 | 852.72 | 820.00 | 840.00 | 630.83 | 3,341 |
| 2022-04-01 | 840.00 | 840.00 | 810.00 | 820.00 | 615.81 | 3,321 |
| 2022-03-31 | 850.00 | 850.00 | 840.00 | 840.00 | 630.83 | 1,525 |
| 2022-03-30 | 850.00 | 875.33 | 842.00 | 842.00 | 632.33 | 6,643 |
| 2022-03-29 | 850.00 | 860.00 | 850.00 | 855.00 | 642.09 | 3,346 |
| 2022-03-28 | 890.00 | 890.00 | 850.00 | 880.00 | 660.87 | 2,253 |
| 2022-03-25 | 880.00 | 880.00 | 872.00 | 872.00 | 654.86 | 1,184 |
| 2022-03-23 | 858.16 | 880.00 | 858.16 | 880.00 | 660.87 | 145 |
| 2022-03-22 | 855.14 | 880.00 | 855.00 | 880.00 | 660.87 | 3,500 |
| 2022-03-21 | 860.00 | 880.00 | 860.00 | 880.00 | 660.87 | 33,964 |
| 2022-03-18 | 900.00 | 900.00 | 875.00 | 875.00 | 657.11 | 3,587 |
| 2022-03-17 | 860.00 | 920.00 | 860.00 | 880.00 | 660.87 | 61,599 |
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.