Vp plc (VP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 665.00 | 670.40 | 615.00 | 615.00 | 615.00 | 19,777 |
| May 02, 2024 | 665.00 | 665.00 | 625.50 | 645.00 | 645.00 | 14,876 |
| May 01, 2024 | 665.00 | 665.00 | 625.80 | 652.50 | 652.50 | 6,390 |
| Apr 30, 2024 | 665.00 | 685.00 | 619.70 | 637.50 | 637.50 | 6,735 |
| Apr 29, 2024 | 670.00 | 690.00 | 610.00 | 675.00 | 675.00 | 14,336 |
| Apr 26, 2024 | 625.00 | 670.00 | 595.60 | 670.00 | 670.00 | 29,569 |
| Apr 25, 2024 | 605.00 | 625.00 | 575.00 | 602.50 | 602.50 | 16,344 |
| Apr 24, 2024 | 625.00 | 625.00 | 600.00 | 612.50 | 612.50 | 3,328 |
| Apr 23, 2024 | 590.00 | 630.00 | 577.41 | 630.00 | 630.00 | 14,035 |
| Apr 22, 2024 | 560.00 | 590.00 | 542.22 | 580.00 | 580.00 | 238,332 |
| Apr 19, 2024 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | 15,174 |
| Apr 18, 2024 | 560.00 | 564.60 | 540.00 | 540.00 | 540.00 | 6,396 |
| Apr 17, 2024 | 565.00 | 565.00 | 550.00 | 565.00 | 565.00 | 15,142 |
| Apr 16, 2024 | 560.00 | 565.00 | 548.00 | 560.00 | 560.00 | 343,849 |
| Apr 15, 2024 | 565.00 | 580.00 | 540.00 | 565.00 | 565.00 | 39,870 |
| Apr 12, 2024 | 575.00 | 575.00 | 525.00 | 540.00 | 540.00 | 9,367 |
| Apr 11, 2024 | 580.00 | 580.00 | 573.57 | 580.00 | 580.00 | 1,175 |
| Apr 10, 2024 | 580.00 | 580.00 | 540.00 | 562.50 | 562.50 | 8,310 |
| Apr 09, 2024 | 539.30 | 580.00 | 525.14 | 552.50 | 552.50 | 2,586 |
| Apr 08, 2024 | 565.00 | 575.00 | 540.00 | 540.00 | 540.00 | 7,290 |
| Apr 05, 2024 | 560.00 | 575.00 | 535.00 | 575.00 | 575.00 | 5,935 |
| Apr 04, 2024 | 525.00 | 560.00 | 550.00 | 550.00 | 550.00 | 14,024 |
| Apr 03, 2024 | 560.00 | 565.00 | 525.00 | 545.00 | 545.00 | 5,094 |
| Apr 02, 2024 | 575.00 | 575.00 | 525.00 | 525.00 | 525.00 | 9,494 |
| Mar 28, 2024 | 570.00 | 575.00 | 547.62 | 550.00 | 550.00 | 2,150 |
| Mar 27, 2024 | 550.00 | 575.00 | 550.00 | 555.00 | 555.00 | 17,834 |
| Mar 26, 2024 | 545.00 | 570.00 | 520.00 | 570.00 | 570.00 | 38,659 |
| Mar 25, 2024 | 565.00 | 565.00 | 558.71 | 565.00 | 565.00 | 3,854 |
| Mar 22, 2024 | 559.64 | 559.64 | 536.74 | 550.00 | 550.00 | 2,069 |
| Mar 21, 2024 | 550.00 | 560.71 | 537.16 | 555.00 | 555.00 | 4,639 |
| Mar 20, 2024 | 565.00 | 565.00 | 535.00 | 565.00 | 565.00 | 4,718 |
| Mar 19, 2024 | 565.00 | 565.00 | 544.03 | 565.00 | 565.00 | 8,112 |
| Mar 18, 2024 | 565.00 | 565.00 | 540.00 | 540.00 | 540.00 | 6,983 |
| Mar 15, 2024 | 555.00 | 569.98 | 552.00 | 555.00 | 555.00 | 14,724 |
| Mar 14, 2024 | 555.00 | 565.00 | 551.50 | 555.00 | 555.00 | 1,119 |
| Mar 13, 2024 | 555.00 | 555.00 | 550.55 | 555.00 | 555.00 | 1,718 |
| Mar 12, 2024 | 565.00 | 565.00 | 548.75 | 555.00 | 555.00 | 8,702 |
| Mar 11, 2024 | 550.00 | 560.50 | 535.75 | 550.00 | 550.00 | 13,435 |
| Mar 08, 2024 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 117,361 |
| Mar 07, 2024 | 545.00 | 550.00 | 520.00 | 540.00 | 540.00 | 4,531 |
| Mar 06, 2024 | 560.00 | 560.00 | 542.00 | 560.00 | 560.00 | 1,700 |
| Mar 05, 2024 | 550.00 | 570.00 | 530.00 | 545.00 | 545.00 | 38,670 |
| Mar 04, 2024 | 525.00 | 565.00 | 518.25 | 525.00 | 525.00 | 19,114 |
| Mar 01, 2024 | 540.00 | 555.00 | 525.00 | 525.00 | 525.00 | 10,085 |
| Feb 29, 2024 | 555.00 | 555.00 | 500.00 | 527.50 | 527.50 | 3,227 |
| Feb 28, 2024 | 540.33 | 540.33 | 503.00 | 527.50 | 527.50 | 3,400 |
| Feb 27, 2024 | 530.00 | 560.00 | 503.00 | 527.50 | 527.50 | 16,850 |
| Feb 26, 2024 | 585.00 | 585.00 | 530.00 | 557.50 | 557.50 | 5,820 |
| Feb 23, 2024 | 564.00 | 564.00 | 540.00 | 557.50 | 557.50 | 6,904 |
| Feb 22, 2024 | 565.20 | 570.00 | 530.00 | 550.00 | 550.00 | 3,732 |
| Feb 21, 2024 | 540.00 | 585.00 | 539.00 | 537.50 | 537.50 | 15,074 |
| Feb 20, 2024 | 545.04 | 570.00 | 545.04 | 550.00 | 550.00 | 322 |
| Feb 19, 2024 | 545.00 | 581.88 | 545.00 | 565.00 | 565.00 | 8,259 |
| Feb 16, 2024 | 570.00 | 570.00 | 545.01 | 570.00 | 570.00 | 19 |
| Feb 15, 2024 | 570.00 | 572.05 | 558.78 | 570.00 | 570.00 | 8,004 |
| Feb 14, 2024 | 550.00 | 560.00 | 531.00 | 560.00 | 560.00 | 11,763 |
| Feb 13, 2024 | 540.00 | 585.00 | 535.50 | 535.00 | 535.00 | 3,454 |
| Feb 12, 2024 | 550.00 | 569.60 | 530.00 | 540.00 | 540.00 | 7,444 |
| Feb 09, 2024 | 550.32 | 569.60 | 550.32 | 567.50 | 567.50 | 3,633 |
| Feb 08, 2024 | 560.00 | 590.00 | 560.00 | 560.00 | 560.00 | 1,181 |
| Feb 07, 2024 | 565.00 | 585.00 | 550.00 | 560.00 | 560.00 | 10,164 |
| Feb 06, 2024 | 600.00 | 600.00 | 558.89 | 590.00 | 590.00 | 2,983 |
| Feb 05, 2024 | 590.00 | 615.00 | 575.00 | 590.00 | 590.00 | 2,719 |
| Feb 02, 2024 | 600.00 | 605.00 | 552.00 | 585.00 | 585.00 | 15,419 |
| Feb 01, 2024 | 600.00 | 600.00 | 550.00 | 600.00 | 600.00 | 1,204,003 |
| Jan 31, 2024 | 545.00 | 595.00 | 531.05 | 595.00 | 595.00 | 40,808 |
| Jan 30, 2024 | 550.00 | 577.18 | 516.50 | 557.50 | 557.50 | 48,483 |
| Jan 29, 2024 | 600.00 | 615.00 | 558.13 | 590.00 | 590.00 | 14,213 |
| Jan 26, 2024 | 585.00 | 585.00 | 561.77 | 582.50 | 582.50 | 1,732 |
| Jan 25, 2024 | 580.00 | 585.00 | 557.50 | 582.50 | 582.50 | 5,442 |
| Jan 24, 2024 | 585.00 | 590.00 | 559.50 | 555.00 | 555.00 | 678 |
| Jan 23, 2024 | 600.00 | 600.00 | 568.13 | 592.50 | 592.50 | 10,842 |
| Jan 22, 2024 | 570.00 | 615.00 | 552.75 | 595.00 | 595.00 | 15,520 |
| Jan 19, 2024 | 585.00 | 640.00 | 580.00 | 580.00 | 580.00 | 927 |
| Jan 18, 2024 | 585.00 | 610.00 | 582.42 | 615.00 | 615.00 | 2,066 |
| Jan 17, 2024 | 590.00 | 612.60 | 585.60 | 615.00 | 615.00 | 2,655 |
| Jan 16, 2024 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 351 |
| Jan 15, 2024 | 595.00 | 645.00 | 595.00 | 617.50 | 617.50 | 1,934 |
| Jan 12, 2024 | 624.00 | 624.00 | 595.50 | 620.00 | 620.00 | 2,566 |
| Jan 11, 2024 | 645.00 | 645.00 | 592.80 | 617.50 | 617.50 | 1,630 |
| Jan 10, 2024 | 592.75 | 628.50 | 592.75 | 617.50 | 617.50 | 6,687 |
| Jan 09, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 520 |
| Jan 08, 2024 | 615.00 | 645.00 | 574.04 | 600.00 | 600.00 | 8,239 |
| Jan 05, 2024 | 600.00 | 615.00 | 591.00 | 597.50 | 597.50 | 3,200 |
| Jan 04, 2024 | 640.00 | 665.00 | 600.00 | 640.00 | 640.00 | 2,323 |
| Jan 03, 2024 | 640.00 | 675.00 | 610.00 | 632.50 | 632.50 | 11,373 |
| Jan 02, 2024 | 640.05 | 651.75 | 600.00 | 622.50 | 622.50 | 3,446 |
| Dec 29, 2023 | 590.00 | 651.75 | 590.00 | 637.50 | 637.50 | 1,957 |
| Dec 28, 2023 | 614.82 | 651.75 | 614.82 | 622.50 | 622.50 | 2,958 |
| Dec 27, 2023 | 651.75 | 651.75 | 651.75 | 622.50 | 622.50 | 1 |
| Dec 22, 2023 | 660.00 | 660.00 | 590.00 | 622.50 | 622.50 | 310 |
| Dec 21, 2023 | 644.15 | 645.82 | 630.00 | 627.50 | 627.50 | 7,480 |
| Dec 20, 2023 | 644.24 | 652.25 | 622.10 | 630.00 | 630.00 | 2,776 |
| Dec 19, 2023 | 644.24 | 645.84 | 622.10 | 630.00 | 630.00 | 5,683 |
| Dec 18, 2023 | 644.24 | 645.90 | 622.05 | 627.50 | 627.50 | 5,254 |
| Dec 15, 2023 | 630.00 | 655.00 | 605.00 | 630.00 | 630.00 | 2,406 |
| Dec 14, 2023 | 610.00 | 647.55 | 610.00 | 610.00 | 610.00 | 4,249 |
| Dec 13, 2023 | 615.00 | 644.21 | 615.00 | 632.50 | 632.50 | 3,573 |
| Dec 12, 2023 | 635.00 | 660.00 | 615.00 | 627.50 | 627.50 | 4,922 |
| Dec 11, 2023 | 640.00 | 652.50 | 611.00 | 645.00 | 645.00 | 5,462 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.