Vp plc (VP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:32PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 577.41 | 627.22 | 577.41 | 627.22 | 627.22 | 11,508 |
| 22 Apr 2024 | 560.00 | 590.00 | 542.22 | 580.00 | 580.00 | 238,332 |
| 19 Apr 2024 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | 15,174 |
| 18 Apr 2024 | 560.00 | 564.60 | 540.00 | 540.00 | 540.00 | 6,396 |
| 17 Apr 2024 | 565.00 | 565.00 | 550.00 | 565.00 | 565.00 | 15,142 |
| 16 Apr 2024 | 560.00 | 565.00 | 548.00 | 560.00 | 560.00 | 343,849 |
| 15 Apr 2024 | 565.00 | 580.00 | 540.00 | 565.00 | 565.00 | 39,870 |
| 12 Apr 2024 | 575.00 | 575.00 | 525.00 | 540.00 | 540.00 | 9,367 |
| 11 Apr 2024 | 580.00 | 580.00 | 573.57 | 580.00 | 580.00 | 1,175 |
| 10 Apr 2024 | 580.00 | 580.00 | 540.00 | 562.50 | 562.50 | 8,310 |
| 09 Apr 2024 | 539.30 | 580.00 | 525.14 | 552.50 | 552.50 | 2,586 |
| 08 Apr 2024 | 565.00 | 575.00 | 540.00 | 540.00 | 540.00 | 7,290 |
| 05 Apr 2024 | 560.00 | 575.00 | 535.00 | 575.00 | 575.00 | 5,935 |
| 04 Apr 2024 | 525.00 | 560.00 | 550.00 | 550.00 | 550.00 | 14,024 |
| 03 Apr 2024 | 560.00 | 565.00 | 525.00 | 545.00 | 545.00 | 5,094 |
| 02 Apr 2024 | 575.00 | 575.00 | 525.00 | 525.00 | 525.00 | 9,494 |
| 28 Mar 2024 | 570.00 | 575.00 | 547.62 | 550.00 | 550.00 | 2,150 |
| 27 Mar 2024 | 550.00 | 575.00 | 550.00 | 555.00 | 555.00 | 17,834 |
| 26 Mar 2024 | 545.00 | 570.00 | 520.00 | 570.00 | 570.00 | 38,659 |
| 25 Mar 2024 | 565.00 | 565.00 | 558.71 | 565.00 | 565.00 | 3,854 |
| 22 Mar 2024 | 559.64 | 559.64 | 536.74 | 550.00 | 550.00 | 2,069 |
| 21 Mar 2024 | 550.00 | 560.71 | 537.16 | 555.00 | 555.00 | 4,639 |
| 20 Mar 2024 | 565.00 | 565.00 | 535.00 | 565.00 | 565.00 | 4,718 |
| 19 Mar 2024 | 565.00 | 565.00 | 544.03 | 565.00 | 565.00 | 8,112 |
| 18 Mar 2024 | 565.00 | 565.00 | 540.00 | 540.00 | 540.00 | 6,983 |
| 15 Mar 2024 | 555.00 | 569.98 | 552.00 | 555.00 | 555.00 | 14,724 |
| 14 Mar 2024 | 555.00 | 565.00 | 551.50 | 555.00 | 555.00 | 1,119 |
| 13 Mar 2024 | 555.00 | 555.00 | 550.55 | 555.00 | 555.00 | 1,718 |
| 12 Mar 2024 | 565.00 | 565.00 | 548.75 | 555.00 | 555.00 | 8,702 |
| 11 Mar 2024 | 550.00 | 560.50 | 535.75 | 550.00 | 550.00 | 13,435 |
| 08 Mar 2024 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 117,361 |
| 07 Mar 2024 | 545.00 | 550.00 | 520.00 | 540.00 | 540.00 | 4,531 |
| 06 Mar 2024 | 560.00 | 560.00 | 542.00 | 560.00 | 560.00 | 1,700 |
| 05 Mar 2024 | 550.00 | 570.00 | 530.00 | 545.00 | 545.00 | 38,670 |
| 04 Mar 2024 | 525.00 | 565.00 | 518.25 | 525.00 | 525.00 | 19,114 |
| 01 Mar 2024 | 540.00 | 555.00 | 525.00 | 525.00 | 525.00 | 10,085 |
| 29 Feb 2024 | 555.00 | 555.00 | 500.00 | 527.50 | 527.50 | 3,227 |
| 28 Feb 2024 | 540.33 | 540.33 | 503.00 | 527.50 | 527.50 | 3,400 |
| 27 Feb 2024 | 530.00 | 560.00 | 503.00 | 527.50 | 527.50 | 16,850 |
| 26 Feb 2024 | 585.00 | 585.00 | 530.00 | 557.50 | 557.50 | 5,820 |
| 23 Feb 2024 | 564.00 | 564.00 | 540.00 | 557.50 | 557.50 | 6,904 |
| 22 Feb 2024 | 565.20 | 570.00 | 530.00 | 550.00 | 550.00 | 3,732 |
| 21 Feb 2024 | 540.00 | 585.00 | 539.00 | 537.50 | 537.50 | 15,074 |
| 20 Feb 2024 | 545.04 | 570.00 | 545.04 | 550.00 | 550.00 | 322 |
| 19 Feb 2024 | 545.00 | 581.88 | 545.00 | 565.00 | 565.00 | 8,259 |
| 16 Feb 2024 | 570.00 | 570.00 | 545.01 | 570.00 | 570.00 | 19 |
| 15 Feb 2024 | 570.00 | 572.05 | 558.78 | 570.00 | 570.00 | 8,004 |
| 14 Feb 2024 | 550.00 | 560.00 | 531.00 | 560.00 | 560.00 | 11,763 |
| 13 Feb 2024 | 540.00 | 585.00 | 535.50 | 535.00 | 535.00 | 3,454 |
| 12 Feb 2024 | 550.00 | 569.60 | 530.00 | 540.00 | 540.00 | 7,444 |
| 09 Feb 2024 | 550.32 | 569.60 | 550.32 | 567.50 | 567.50 | 3,633 |
| 08 Feb 2024 | 560.00 | 590.00 | 560.00 | 560.00 | 560.00 | 1,181 |
| 07 Feb 2024 | 565.00 | 585.00 | 550.00 | 560.00 | 560.00 | 10,164 |
| 06 Feb 2024 | 600.00 | 600.00 | 558.89 | 590.00 | 590.00 | 2,983 |
| 05 Feb 2024 | 590.00 | 615.00 | 575.00 | 590.00 | 590.00 | 2,719 |
| 02 Feb 2024 | 600.00 | 605.00 | 552.00 | 585.00 | 585.00 | 15,419 |
| 01 Feb 2024 | 600.00 | 600.00 | 550.00 | 600.00 | 600.00 | 1,204,003 |
| 31 Jan 2024 | 545.00 | 595.00 | 531.05 | 595.00 | 595.00 | 40,808 |
| 30 Jan 2024 | 550.00 | 577.18 | 516.50 | 557.50 | 557.50 | 48,483 |
| 29 Jan 2024 | 600.00 | 615.00 | 558.13 | 590.00 | 590.00 | 14,213 |
| 26 Jan 2024 | 585.00 | 585.00 | 561.77 | 582.50 | 582.50 | 1,732 |
| 25 Jan 2024 | 580.00 | 585.00 | 557.50 | 582.50 | 582.50 | 5,442 |
| 24 Jan 2024 | 585.00 | 590.00 | 559.50 | 555.00 | 555.00 | 678 |
| 23 Jan 2024 | 600.00 | 600.00 | 568.13 | 592.50 | 592.50 | 10,842 |
| 22 Jan 2024 | 570.00 | 615.00 | 552.75 | 595.00 | 595.00 | 15,520 |
| 19 Jan 2024 | 585.00 | 640.00 | 580.00 | 580.00 | 580.00 | 927 |
| 18 Jan 2024 | 585.00 | 610.00 | 582.42 | 615.00 | 615.00 | 2,066 |
| 17 Jan 2024 | 590.00 | 612.60 | 585.60 | 615.00 | 615.00 | 2,655 |
| 16 Jan 2024 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 351 |
| 15 Jan 2024 | 595.00 | 645.00 | 595.00 | 617.50 | 617.50 | 1,934 |
| 12 Jan 2024 | 624.00 | 624.00 | 595.50 | 620.00 | 620.00 | 2,566 |
| 11 Jan 2024 | 645.00 | 645.00 | 592.80 | 617.50 | 617.50 | 1,630 |
| 10 Jan 2024 | 592.75 | 628.50 | 592.75 | 617.50 | 617.50 | 6,687 |
| 09 Jan 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 520 |
| 08 Jan 2024 | 615.00 | 645.00 | 574.04 | 600.00 | 600.00 | 8,239 |
| 05 Jan 2024 | 600.00 | 615.00 | 591.00 | 597.50 | 597.50 | 3,200 |
| 04 Jan 2024 | 640.00 | 665.00 | 600.00 | 640.00 | 640.00 | 2,323 |
| 03 Jan 2024 | 640.00 | 675.00 | 610.00 | 632.50 | 632.50 | 11,373 |
| 02 Jan 2024 | 640.05 | 651.75 | 600.00 | 622.50 | 622.50 | 3,446 |
| 29 Dec 2023 | 590.00 | 651.75 | 590.00 | 637.50 | 637.50 | 1,957 |
| 28 Dec 2023 | 614.82 | 651.75 | 614.82 | 622.50 | 622.50 | 2,958 |
| 27 Dec 2023 | 651.75 | 651.75 | 651.75 | 622.50 | 622.50 | 1 |
| 22 Dec 2023 | 660.00 | 660.00 | 590.00 | 622.50 | 622.50 | 310 |
| 21 Dec 2023 | 644.15 | 645.82 | 630.00 | 627.50 | 627.50 | 7,480 |
| 20 Dec 2023 | 644.24 | 652.25 | 622.10 | 630.00 | 630.00 | 2,776 |
| 19 Dec 2023 | 644.24 | 645.84 | 622.10 | 630.00 | 630.00 | 5,683 |
| 18 Dec 2023 | 644.24 | 645.90 | 622.05 | 627.50 | 627.50 | 5,254 |
| 15 Dec 2023 | 630.00 | 655.00 | 605.00 | 630.00 | 630.00 | 2,406 |
| 14 Dec 2023 | 610.00 | 647.55 | 610.00 | 610.00 | 610.00 | 4,249 |
| 13 Dec 2023 | 615.00 | 644.21 | 615.00 | 632.50 | 632.50 | 3,573 |
| 12 Dec 2023 | 635.00 | 660.00 | 615.00 | 627.50 | 627.50 | 4,922 |
| 11 Dec 2023 | 640.00 | 652.50 | 611.00 | 645.00 | 645.00 | 5,462 |
| 08 Dec 2023 | 645.00 | 650.00 | 605.00 | 635.00 | 635.00 | 17,200 |
| 07 Dec 2023 | 650.00 | 652.25 | 635.00 | 627.50 | 627.50 | 10,686 |
| 07 Dec 2023 | 11.5 Dividend | |||||
| 06 Dec 2023 | 635.00 | 675.86 | 635.00 | 622.50 | 611.00 | 3,406 |
| 05 Dec 2023 | 660.00 | 680.00 | 635.00 | 632.50 | 620.82 | 11,586 |
| 04 Dec 2023 | 640.00 | 648.50 | 623.02 | 630.00 | 618.36 | 3,392 |
| 01 Dec 2023 | 625.00 | 650.00 | 585.00 | 632.50 | 620.82 | 2,295 |
| 30 Nov 2023 | 620.00 | 640.00 | 605.00 | 610.00 | 598.73 | 4,880 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.