Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 888.00 | 898.00 | 850.00 | 874.00 | 656.36 | 37,065 |
| 2022-03-15 | 850.00 | 900.00 | 850.00 | 857.00 | 643.59 | 10,873 |
| 2022-03-14 | 860.00 | 900.00 | 860.00 | 894.00 | 671.38 | 15,987 |
| 2022-03-10 | 860.00 | 897.12 | 860.00 | 889.00 | 667.63 | 1,435 |
| 2022-03-09 | 880.00 | 900.00 | 860.00 | 880.00 | 660.87 | 22,458 |
| 2022-03-08 | 866.38 | 890.00 | 866.38 | 890.00 | 668.38 | 222 |
| 2022-03-07 | 860.00 | 918.00 | 860.00 | 890.00 | 668.38 | 1,434 |
| 2022-03-04 | 860.00 | 880.00 | 860.00 | 880.00 | 660.87 | 134 |
| 2022-03-02 | 900.00 | 911.00 | 900.00 | 900.00 | 675.89 | 120,416 |
| 2022-03-01 | 860.00 | 887.00 | 860.00 | 887.00 | 666.12 | 2,298 |
| 2022-02-28 | 866.16 | 889.00 | 866.16 | 889.00 | 667.63 | 106 |
| 2022-02-25 | 870.00 | 897.14 | 860.00 | 890.00 | 668.38 | 5,329 |
| 2022-02-24 | 880.00 | 912.00 | 880.00 | 912.00 | 684.90 | 1,037 |
| 2022-02-23 | 920.00 | 920.00 | 915.00 | 915.00 | 687.15 | 81 |
| 2022-02-22 | 920.00 | 920.00 | 912.00 | 912.00 | 684.90 | 866 |
| 2022-02-21 | 910.00 | 919.26 | 900.00 | 915.00 | 687.15 | 1,899 |
| 2022-02-17 | 940.00 | 946.00 | 910.00 | 946.00 | 710.43 | 12,475 |
| 2022-02-16 | 928.00 | 928.00 | 920.00 | 920.00 | 690.91 | 489 |
| 2022-02-15 | 940.85 | 940.85 | 921.86 | 925.00 | 694.66 | 658 |
| 2022-02-14 | 930.00 | 930.00 | 912.00 | 930.00 | 698.42 | 588 |
| 2022-02-11 | 924.00 | 940.00 | 912.00 | 940.00 | 705.93 | 2,804 |
| 2022-02-10 | 944.00 | 947.00 | 927.06 | 945.00 | 709.68 | 2,955 |
| 2022-02-09 | 912.00 | 928.00 | 912.00 | 912.00 | 684.90 | 1,580 |
| 2022-02-08 | 920.00 | 950.00 | 920.00 | 946.00 | 710.43 | 50,071 |
| 2022-02-07 | 924.00 | 935.00 | 924.00 | 935.00 | 702.17 | 224 |
| 2022-02-04 | 924.00 | 968.00 | 924.00 | 946.00 | 710.43 | 359 |
| 2022-02-03 | 970.00 | 970.00 | 935.50 | 970.00 | 728.46 | 2,383 |
| 2022-02-02 | 968.00 | 970.00 | 924.00 | 946.00 | 710.43 | 5,988 |
| 2022-02-01 | 922.00 | 978.00 | 922.00 | 966.00 | 725.45 | 684 |
| 2022-01-31 | 980.00 | 980.00 | 924.00 | 980.00 | 735.97 | 1,535 |
| 2022-01-28 | 980.00 | 980.00 | 935.00 | 940.00 | 705.93 | 167,621 |
| 2022-01-27 | 943.96 | 958.00 | 943.96 | 958.00 | 719.44 | 1,743 |
| 2022-01-26 | 942.00 | 958.00 | 939.31 | 958.00 | 719.44 | 3,232 |
| 2022-01-25 | 950.00 | 950.00 | 940.00 | 942.00 | 707.43 | 39,413 |
| 2022-01-24 | 930.00 | 938.00 | 925.00 | 938.00 | 704.42 | 170,574 |
| 2022-01-21 | 940.00 | 947.00 | 940.00 | 947.00 | 711.18 | 1,112 |
| 2022-01-20 | 938.00 | 947.00 | 935.75 | 947.00 | 711.18 | 5,496 |
| 2022-01-19 | 968.00 | 968.00 | 935.00 | 968.00 | 726.95 | 3,052 |
| 2022-01-18 | 935.00 | 968.83 | 935.00 | 945.00 | 709.68 | 1,892 |
| 2022-01-14 | 934.00 | 944.00 | 930.00 | 944.00 | 708.93 | 19,164 |
| 2022-01-13 | 970.00 | 970.00 | 940.00 | 940.00 | 705.93 | 775 |
| 2022-01-12 | 970.00 | 970.00 | 936.10 | 970.00 | 728.46 | 672 |
| 2022-01-11 | 963.00 | 963.00 | 936.10 | 940.00 | 705.93 | 1,906 |
| 2022-01-10 | 963.00 | 963.00 | 940.00 | 940.00 | 705.93 | 25 |
| 2022-01-07 | 932.00 | 963.98 | 912.00 | 950.00 | 713.44 | 11,267 |
| 2022-01-06 | 950.00 | 950.00 | 916.00 | 950.00 | 713.44 | 1,617 |
| 2022-01-05 | 920.00 | 940.00 | 920.00 | 925.00 | 694.66 | 602 |
| 2022-01-04 | 947.60 | 947.60 | 918.00 | 925.00 | 694.66 | 2,103 |
| 2021-12-31 | 918.00 | 926.00 | 918.00 | 926.00 | 695.41 | 800 |
| 2021-12-30 | 930.00 | 938.00 | 910.54 | 920.00 | 690.91 | 5,505 |
| 2021-12-29 | 932.00 | 944.00 | 900.00 | 900.00 | 675.89 | 6,820 |
| 2021-12-24 | 980.00 | 980.00 | 944.00 | 956.00 | 717.94 | 110 |
| 2021-12-23 | 975.00 | 985.00 | 975.00 | 980.00 | 735.97 | 19,454 |
| 2021-12-22 | 950.00 | 989.91 | 950.00 | 950.00 | 713.44 | 34,068 |
| 2021-12-21 | 960.00 | 990.00 | 960.00 | 960.00 | 720.95 | 1,900 |
| 2021-12-20 | 970.00 | 970.00 | 944.00 | 968.00 | 726.95 | 14,208 |
| 2021-12-17 | 970.00 | 970.00 | 955.00 | 970.00 | 728.46 | 10,880 |
| 2021-12-16 | 970.00 | 976.34 | 960.00 | 960.00 | 720.95 | 11,890 |
| 2021-12-15 | 961.10 | 977.00 | 961.10 | 977.00 | 733.71 | 4,302 |
| 2021-12-14 | 960.00 | 989.00 | 960.00 | 977.00 | 733.71 | 1,630 |
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.