Vp plc (LON:VP)
London
· Delayed Price · Currency is GBP · Price in GBX 449.00
-31.00 (-6.46%)
At close: Mar 6, 2026
Vp plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 473.00 | 469.00 | 449.00 | 449.00 | 449.00 | -6.46% | 46,164 |
| Mar 5, 2026 | 475.35 | 480.00 | 480.00 | 480.00 | 480.00 | - | 11,066 |
| Mar 4, 2026 | 480.00 | 480.00 | 457.00 | 480.00 | 480.00 | - | 4,007 |
| Mar 3, 2026 | 466.96 | 486.33 | 466.96 | 480.00 | 480.00 | 4.35% | 14,434 |
| Mar 2, 2026 | 489.00 | 489.00 | 460.00 | 460.00 | 460.00 | -2.34% | 16,244 |
| Feb 27, 2026 | 499.00 | 499.00 | 462.03 | 471.00 | 471.00 | -2.89% | 9,457 |
| Feb 26, 2026 | 485.97 | 499.00 | 471.00 | 485.00 | 485.00 | -3.00% | 9,191 |
| Feb 25, 2026 | 480.00 | 500.00 | 478.00 | 500.00 | 500.00 | 4.38% | 14,810 |
| Feb 24, 2026 | 480.00 | 498.55 | 470.00 | 479.00 | 479.00 | 1.91% | 32,826 |
| Feb 23, 2026 | 506.00 | 506.00 | 470.00 | 470.00 | 470.00 | -4.18% | 23,590 |
| Feb 20, 2026 | 471.00 | 508.05 | 471.00 | 490.50 | 490.50 | 1.03% | 3,593 |
| Feb 19, 2026 | 479.51 | 499.00 | 490.00 | 485.50 | 485.50 | -0.82% | 25,720 |
| Feb 18, 2026 | 471.00 | 508.00 | 471.00 | 489.50 | 489.50 | - | 2,246 |
| Feb 17, 2026 | 491.00 | 507.83 | 471.00 | 489.50 | 489.50 | -2.10% | 52,809 |
| Feb 16, 2026 | 481.00 | 500.00 | 478.28 | 500.00 | 500.00 | 4.17% | 18,208 |
| Feb 13, 2026 | 499.00 | 499.00 | 471.00 | 480.00 | 480.00 | - | 34,088 |
| Feb 12, 2026 | 477.00 | 490.00 | 470.00 | 480.00 | 480.00 | -2.04% | 54,933 |
| Feb 11, 2026 | 465.00 | 510.00 | 441.00 | 490.00 | 490.00 | -11.55% | 847,732 |
| Feb 10, 2026 | 560.00 | 570.00 | 542.00 | 554.00 | 554.00 | -1.07% | 9,219 |
| Feb 9, 2026 | 564.00 | 566.00 | 560.00 | 560.00 | 560.00 | 3.70% | 7,419 |
| Feb 6, 2026 | 550.00 | 562.00 | 540.00 | 540.00 | 540.00 | -2.53% | 13,728 |
| Feb 5, 2026 | 564.00 | 564.00 | 550.00 | 554.00 | 554.00 | -1.07% | 7,058 |
| Feb 4, 2026 | 558.00 | 560.00 | 532.00 | 560.00 | 560.00 | - | 1,681 |
| Feb 3, 2026 | 560.00 | 560.00 | 534.86 | 560.00 | 560.00 | 2.19% | 6,606 |
| Feb 2, 2026 | 532.00 | 554.00 | 532.00 | 548.00 | 548.00 | 1.48% | 32,798 |
| Jan 30, 2026 | 538.32 | 544.00 | 540.00 | 540.00 | 540.00 | -1.46% | 14,247 |
| Jan 29, 2026 | 548.00 | 548.00 | 531.00 | 548.00 | 548.00 | 3.40% | 4,909 |
| Jan 28, 2026 | 546.00 | 550.00 | 530.00 | 530.00 | 530.00 | -3.64% | 10,995 |
| Jan 27, 2026 | 550.00 | 556.30 | 524.00 | 550.00 | 550.00 | -1.79% | 12,208 |
| Jan 26, 2026 | 524.00 | 560.00 | 522.00 | 560.00 | 560.00 | 3.32% | 11,053 |
| Jan 23, 2026 | 548.00 | 556.40 | 527.60 | 542.00 | 542.00 | 2.26% | 11,611 |
| Jan 22, 2026 | 550.16 | 540.00 | 530.00 | 530.00 | 530.00 | -1.85% | 6,737 |
| Jan 21, 2026 | 540.00 | 550.16 | 531.85 | 540.00 | 540.00 | -0.18% | 3,054 |
| Jan 20, 2026 | 529.74 | 548.48 | 525.70 | 541.00 | 541.00 | 0.93% | 6,610 |
| Jan 19, 2026 | 529.28 | 558.00 | 540.00 | 536.00 | 536.00 | -0.74% | 3,413 |
| Jan 16, 2026 | 538.40 | 540.00 | 530.00 | 540.00 | 540.00 | - | 12,178 |
| Jan 15, 2026 | 540.00 | 542.94 | 526.10 | 540.00 | 540.00 | - | 21,427 |
| Jan 14, 2026 | 534.00 | 547.10 | 530.40 | 540.00 | 540.00 | - | 9,235 |
| Jan 13, 2026 | 531.80 | 540.00 | 538.00 | 540.00 | 540.00 | -0.55% | 5,431 |
| Jan 12, 2026 | 535.60 | 526.00 | 526.00 | 543.00 | 543.00 | 3.23% | 9,358 |
| Jan 9, 2026 | 545.20 | 530.00 | 526.00 | 526.00 | 526.00 | -0.38% | 15,667 |
| Jan 8, 2026 | 528.00 | 544.00 | 526.80 | 528.00 | 528.00 | 0.76% | 6,528 |
| Jan 7, 2026 | 524.00 | 538.00 | 524.00 | 524.00 | 524.00 | -2.24% | 4,341 |
| Jan 6, 2026 | 534.00 | 556.00 | 524.00 | 536.00 | 536.00 | 0.94% | 20,221 |
| Jan 5, 2026 | 552.00 | 556.00 | 524.00 | 531.00 | 531.00 | -3.45% | 20,746 |
| Jan 2, 2026 | 548.00 | 560.00 | 540.40 | 550.00 | 550.00 | 2.04% | 10,317 |
| Dec 31, 2025 | 542.00 | 542.00 | 540.00 | 539.00 | 539.00 | -1.64% | 4,762 |
| Dec 30, 2025 | 540.00 | 548.00 | 534.00 | 548.00 | 548.00 | 1.86% | 16,081 |
| Dec 29, 2025 | 530.00 | 544.00 | 534.00 | 538.00 | 538.00 | 2.67% | 30,923 |
| Dec 24, 2025 | 524.00 | 546.00 | 518.00 | 524.00 | 524.00 | -0.19% | 823 |
| Dec 23, 2025 | 534.00 | 534.00 | 518.71 | 525.00 | 525.00 | -1.69% | 26,491 |
| Dec 22, 2025 | 548.00 | 548.00 | 520.00 | 534.00 | 534.00 | -2.91% | 4,471 |
| Dec 19, 2025 | 550.00 | 550.00 | 536.52 | 550.00 | 550.00 | 3.77% | 1,527 |
| Dec 18, 2025 | 520.00 | 550.00 | 520.00 | 530.00 | 530.00 | 1.92% | 3,758 |
| Dec 17, 2025 | 534.00 | 536.52 | 520.00 | 520.00 | 520.00 | - | 7,559 |
| Dec 16, 2025 | 530.00 | 548.00 | 520.00 | 520.00 | 520.00 | - | 9,976 |
| Dec 15, 2025 | 536.10 | 526.00 | 520.00 | 520.00 | 520.00 | -1.89% | 9,989 |
| Dec 12, 2025 | 558.00 | 530.00 | 530.00 | 530.00 | 530.00 | -1.67% | 5,267 |
| Dec 11, 2025 | 541.98 | 541.98 | 535.35 | 539.00 | 539.00 | 1.70% | 3,615 |
| Dec 10, 2025 | 530.00 | 549.97 | 530.00 | 530.00 | 530.00 | -4.33% | 779 |
| Dec 9, 2025 | 539.19 | 554.00 | 520.00 | 554.00 | 554.00 | 5.32% | 11,080 |
| Dec 8, 2025 | 526.00 | 550.00 | 522.00 | 526.00 | 526.00 | -2.59% | 5,048 |
| Dec 5, 2025 | 522.00 | 548.00 | 512.00 | 540.00 | 540.00 | - | 25,397 |
| Dec 4, 2025 | 540.00 | 540.00 | 522.81 | 540.00 | 540.00 | - | 4,565 |
| Dec 3, 2025 | 532.00 | 540.00 | 528.00 | 540.00 | 528.50 | 1.69% | 85,921 |
| Dec 2, 2025 | 520.00 | 538.00 | 512.00 | 531.00 | 519.69 | 0.19% | 7,721 |
| Dec 1, 2025 | 530.00 | 548.00 | 518.73 | 530.00 | 518.71 | -0.38% | 24,762 |
| Nov 28, 2025 | 536.00 | 548.00 | 514.26 | 532.00 | 520.67 | 2.70% | 46,333 |
| Nov 27, 2025 | 570.00 | 570.00 | 511.00 | 518.00 | 506.97 | -5.82% | 147,129 |
| Nov 26, 2025 | 578.00 | 580.00 | 550.00 | 550.00 | 538.29 | 0.36% | 17,325 |
| Nov 25, 2025 | 560.00 | 584.00 | 548.00 | 548.00 | 536.33 | -3.86% | 14,555 |
| Nov 24, 2025 | 570.00 | 585.00 | 563.00 | 570.00 | 557.86 | -1.04% | 1,904 |
| Nov 21, 2025 | 563.40 | 575.00 | 563.40 | 576.00 | 563.73 | 0.17% | 33,474 |
| Nov 20, 2025 | 580.00 | 598.00 | 562.00 | 575.00 | 562.75 | 1.23% | 30,875 |
| Nov 19, 2025 | 572.00 | 572.00 | 566.06 | 568.00 | 555.90 | -0.53% | 10,386 |
| Nov 18, 2025 | 565.02 | 567.76 | 561.75 | 571.00 | 558.84 | -1.55% | 9,055 |
| Nov 17, 2025 | 588.00 | 588.00 | 560.00 | 580.00 | 567.65 | 1.05% | 27,838 |
| Nov 14, 2025 | 577.08 | 580.00 | 562.29 | 574.00 | 561.78 | 2.14% | 5,153 |
| Nov 13, 2025 | 562.00 | 578.12 | 561.40 | 562.00 | 550.03 | -4.75% | 4,497 |
| Nov 12, 2025 | 590.00 | 590.00 | 571.21 | 590.00 | 577.44 | 2.61% | 11,175 |
| Nov 11, 2025 | 568.24 | 580.00 | 566.00 | 575.00 | 562.75 | 1.05% | 2,473 |
| Nov 10, 2025 | 580.00 | 580.00 | 560.00 | 569.00 | 556.88 | 1.61% | 5,192 |
| Nov 7, 2025 | 560.00 | 580.00 | 560.00 | 560.00 | 548.07 | -0.71% | 7,012 |
| Nov 6, 2025 | 584.00 | 584.00 | 564.00 | 564.00 | 551.99 | -0.53% | 4,534 |
| Nov 5, 2025 | 552.00 | 584.00 | 552.00 | 567.00 | 554.93 | -0.18% | 170 |
| Nov 4, 2025 | 576.20 | 582.00 | 564.48 | 568.00 | 555.90 | -3.07% | 1,483 |
| Nov 3, 2025 | 568.00 | 586.00 | 552.00 | 586.00 | 573.52 | 2.81% | 12,856 |
| Oct 31, 2025 | 570.00 | 582.00 | 550.00 | 570.00 | 557.86 | 0.53% | 3,790 |
| Oct 30, 2025 | 568.00 | 582.00 | 553.87 | 567.00 | 554.93 | 3.09% | 6,513 |
| Oct 29, 2025 | 550.00 | 582.00 | 550.00 | 550.00 | 538.29 | -2.83% | 12,418 |
| Oct 28, 2025 | 553.84 | 582.00 | 552.00 | 566.00 | 553.95 | - | 3,128 |
| Oct 27, 2025 | 564.00 | 582.00 | 550.00 | 566.00 | 553.95 | 1.80% | 1,602 |
| Oct 24, 2025 | 550.00 | 578.00 | 546.59 | 556.00 | 544.16 | -1.77% | 12,265 |
| Oct 23, 2025 | 570.00 | 570.00 | 551.60 | 566.00 | 553.95 | -0.70% | 5,913 |
| Oct 22, 2025 | 570.00 | 582.00 | 552.00 | 570.00 | 557.86 | 0.35% | 3,015 |
| Oct 21, 2025 | 560.00 | 582.00 | 550.00 | 568.00 | 555.90 | 1.43% | 19,003 |
| Oct 20, 2025 | 608.00 | 608.00 | 560.00 | 560.00 | 548.07 | -1.06% | 11,745 |
| Oct 17, 2025 | 590.00 | 598.00 | 566.00 | 566.00 | 553.95 | -5.67% | 12,401 |
| Oct 16, 2025 | 590.00 | 606.00 | 570.00 | 600.00 | 587.22 | 5.26% | 2,239 |
| Oct 15, 2025 | 590.00 | 594.00 | 570.00 | 570.00 | 557.86 | - | 2,969 |