Vp plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 944.00 | 989.91 | 944.00 | 977.00 | 733.71 | 147 |
| 2021-12-09 | 960.00 | 977.39 | 951.00 | 960.00 | 720.95 | 3,583 |
| 2021-12-08 | 956.00 | 1,000.00 | 951.00 | 956.00 | 710.06 | 6,906 |
| 2021-12-07 | 986.00 | 986.43 | 950.10 | 976.00 | 724.91 | 12,963 |
| 2021-12-06 | 950.25 | 976.00 | 950.25 | 976.00 | 724.91 | 445 |
| 2021-12-03 | 1,010.00 | 1,010.00 | 944.00 | 1,010.00 | 750.16 | 516 |
| 2021-12-02 | 950.63 | 976.00 | 944.00 | 976.00 | 724.91 | 2,988 |
| 2021-12-01 | 948.30 | 995.33 | 948.30 | 973.50 | 723.05 | 1,752 |
| 2021-11-30 | 942.00 | 986.43 | 942.00 | 942.00 | 699.66 | 369 |
| 2021-11-29 | 940.00 | 974.95 | 940.00 | 940.00 | 698.17 | 31,348 |
| 2021-11-26 | 952.00 | 988.00 | 940.00 | 964.00 | 716.00 | 2,103 |
| 2021-11-25 | 950.00 | 970.00 | 950.00 | 970.00 | 720.46 | 85 |
| 2021-11-24 | 959.50 | 970.00 | 959.50 | 970.00 | 720.46 | 2,360 |
| 2021-11-23 | 942.00 | 960.00 | 942.00 | 942.00 | 699.66 | 5,457 |
| 2021-11-22 | 990.00 | 990.00 | 960.00 | 965.00 | 716.74 | 3,359 |
| 2021-11-19 | 990.00 | 990.00 | 940.00 | 960.00 | 713.03 | 5,753 |
| 2021-11-18 | 978.00 | 978.00 | 953.00 | 953.00 | 707.83 | 3,337 |
| 2021-11-17 | 988.00 | 988.00 | 948.00 | 978.00 | 726.40 | 3,159 |
| 2021-11-16 | 942.00 | 995.76 | 942.00 | 942.00 | 699.66 | 1,251 |
| 2021-11-15 | 940.00 | 993.38 | 940.00 | 940.00 | 698.17 | 838 |
| 2021-11-12 | 988.00 | 988.00 | 965.50 | 988.00 | 733.82 | 34 |
| 2021-11-11 | 970.00 | 970.00 | 940.00 | 970.00 | 720.46 | 9 |
| 2021-11-10 | 960.00 | 987.86 | 958.50 | 970.00 | 720.46 | 154,510 |
| 2021-11-09 | 957.68 | 989.15 | 957.68 | 970.00 | 720.46 | 1,590 |
| 2021-11-08 | 980.00 | 1,000.00 | 970.00 | 970.00 | 720.46 | 1,507 |
| 2021-11-05 | 992.00 | 1,020.00 | 992.00 | 992.00 | 736.80 | 9,628 |
| 2021-11-04 | 992.00 | 992.00 | 992.00 | 992.00 | 736.80 | 529 |
| 2021-11-03 | 992.00 | 1,004.00 | 992.00 | 992.00 | 736.80 | 1,992 |
| 2021-11-02 | 992.00 | 997.88 | 992.00 | 992.00 | 736.80 | 2,042 |
| 2021-11-01 | 992.00 | 1,000.24 | 992.00 | 992.00 | 736.80 | 1,619 |
| 2021-10-29 | 994.00 | 1,005.00 | 994.00 | 1,005.00 | 746.45 | 1,500 |
| 2021-10-28 | 992.00 | 1,020.00 | 992.00 | 1,020.00 | 757.59 | 4,112 |
| 2021-10-27 | 992.00 | 1,000.00 | 992.00 | 1,000.00 | 742.74 | 413 |
| 2021-10-25 | 1,002.38 | 1,002.38 | 996.51 | 997.50 | 740.88 | 2,707 |
| 2021-10-22 | 990.00 | 997.59 | 990.00 | 990.00 | 735.31 | 8,274 |
| 2021-10-21 | 992.00 | 1,005.00 | 992.00 | 1,005.00 | 746.45 | 484 |
| 2021-10-20 | 992.00 | 1,002.63 | 990.00 | 996.00 | 739.77 | 8,403 |
| 2021-10-19 | 996.56 | 1,005.00 | 996.56 | 1,000.00 | 742.74 | 1,156 |
| 2021-10-18 | 1,010.00 | 1,010.00 | 999.00 | 1,010.00 | 750.16 | 2,674 |
| 2021-10-15 | 996.50 | 1,001.00 | 996.50 | 1,001.00 | 743.48 | 25,340 |
| 2021-10-14 | 996.00 | 996.50 | 990.00 | 990.00 | 735.31 | 582 |
← NewerPage 21 of 21 · 1,241 trading days
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.