Vp plc (LON:VP)
London
· Delayed Price · Currency is GBP · Price in GBX 496.04
-3.96 (-0.79%)
Apr 29, 2026, 9:30 AM GMT
Vp plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 2.04% | 1,995 |
| Apr 27, 2026 | 495.00 | 500.00 | 473.51 | 490.00 | 490.00 | 3.81% | 6,194 |
| Apr 24, 2026 | 490.00 | 495.61 | 465.00 | 472.00 | 472.00 | -2.68% | 19,514 |
| Apr 23, 2026 | 502.00 | 502.00 | 481.00 | 485.00 | 485.00 | -0.61% | 7,631 |
| Apr 22, 2026 | 510.00 | 520.00 | 488.00 | 488.00 | 488.00 | -0.81% | 20,716 |
| Apr 21, 2026 | 489.00 | 510.00 | 470.66 | 492.00 | 492.00 | 0.20% | 8,780 |
| Apr 20, 2026 | 489.00 | 491.00 | 465.00 | 491.00 | 491.00 | 0.61% | 7,691 |
| Apr 17, 2026 | 480.00 | 489.00 | 467.54 | 488.00 | 488.00 | 1.67% | 16,901 |
| Apr 16, 2026 | 456.00 | 480.00 | 446.02 | 480.00 | 480.00 | 5.03% | 25,646 |
| Apr 15, 2026 | 457.00 | 457.00 | 440.80 | 457.00 | 457.00 | 1.56% | 7,057 |
| Apr 14, 2026 | 452.00 | 456.00 | 438.00 | 450.00 | 450.00 | 1.35% | 12,060 |
| Apr 13, 2026 | 450.00 | 450.00 | 421.00 | 444.00 | 444.00 | 3.02% | 95,961 |
| Apr 10, 2026 | 450.00 | 450.00 | 425.35 | 431.00 | 431.00 | -1.03% | 108,010 |
| Apr 9, 2026 | 457.00 | 457.00 | 431.00 | 435.50 | 435.50 | -3.01% | 14,548 |
| Apr 8, 2026 | 450.00 | 456.00 | 431.00 | 449.00 | 449.00 | -0.22% | 20,783 |
| Apr 7, 2026 | 450.00 | 450.00 | 426.80 | 450.00 | 450.00 | 0.90% | 21,865 |
| Apr 2, 2026 | 437.00 | 450.00 | 436.70 | 446.00 | 446.00 | 2.41% | 2,902 |
| Apr 1, 2026 | 440.00 | 448.75 | 433.51 | 435.50 | 435.50 | -3.22% | 13,221 |
| Mar 31, 2026 | 421.00 | 450.00 | 421.00 | 450.00 | 450.00 | 0.45% | 26,653 |
| Mar 30, 2026 | 449.00 | 449.00 | 421.45 | 448.00 | 448.00 | 1.82% | 18,463 |
| Mar 27, 2026 | 430.00 | 449.00 | 420.00 | 440.00 | 440.00 | 3.77% | 23,098 |
| Mar 26, 2026 | 430.00 | 449.00 | 420.00 | 424.00 | 424.00 | -1.40% | 16,717 |
| Mar 25, 2026 | 449.00 | 450.00 | 430.00 | 430.00 | 430.00 | 0.47% | 8,169 |
| Mar 24, 2026 | 431.00 | 450.00 | 428.00 | 428.00 | 428.00 | -1.83% | 16,236 |
| Mar 23, 2026 | 441.00 | 449.97 | 430.00 | 436.00 | 436.00 | -2.24% | 25,619 |
| Mar 20, 2026 | 475.00 | 475.00 | 440.00 | 446.00 | 446.00 | -0.89% | 18,748 |
| Mar 19, 2026 | 475.00 | 475.00 | 450.00 | 450.00 | 450.00 | -2.81% | 44,334 |
| Mar 18, 2026 | 469.00 | 471.00 | 451.00 | 463.00 | 463.00 | -0.43% | 38,625 |
| Mar 17, 2026 | 470.00 | 470.00 | 447.53 | 465.00 | 465.00 | 4.26% | 4,537 |
| Mar 16, 2026 | 464.00 | 464.00 | 430.00 | 446.00 | 446.00 | 1.36% | 18,776 |
| Mar 13, 2026 | 449.00 | 468.00 | 431.90 | 440.00 | 440.00 | -2.22% | 16,164 |
| Mar 12, 2026 | 469.00 | 469.00 | 441.70 | 450.00 | 450.00 | 3.45% | 4,209 |
| Mar 11, 2026 | 440.00 | 466.00 | 431.00 | 435.00 | 435.00 | -2.90% | 38,657 |
| Mar 10, 2026 | 450.00 | 469.00 | 437.00 | 448.00 | 448.00 | -0.88% | 40,617 |
| Mar 9, 2026 | 470.00 | 470.00 | 437.65 | 452.00 | 452.00 | 0.67% | 21,588 |
| Mar 6, 2026 | 460.00 | 473.00 | 449.00 | 449.00 | 449.00 | -6.46% | 55,539 |
| Mar 5, 2026 | 480.00 | 480.00 | 462.16 | 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 | 499.00 | 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 | 491.00 | 508.00 | 475.55 | 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 | - | 44,088 |
| Feb 12, 2026 | 490.00 | 490.00 | 470.00 | 480.00 | 480.00 | -2.04% | 69,135 |
| 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 | 544.00 | 550.00 | 530.00 | 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 | 530.00 | 558.00 | 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 | 540.00 | 558.00 | 524.00 | 536.00 | 536.00 | -0.74% | 3,413 |
| Jan 16, 2026 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | - | 12,177 |
| 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 | 538.00 | 540.00 | 525.20 | 540.00 | 540.00 | -0.55% | 5,431 |
| Jan 12, 2026 | 526.00 | 558.00 | 526.00 | 543.00 | 543.00 | 3.23% | 9,357 |
| Jan 9, 2026 | 528.00 | 545.20 | 524.00 | 526.00 | 526.00 | -0.38% | 15,669 |
| 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 | 548.00 | 519.20 | 539.00 | 539.00 | -1.64% | 4,762 |
| Dec 30, 2025 | 534.00 | 548.00 | 518.00 | 548.00 | 548.00 | 1.86% | 16,081 |
| Dec 29, 2025 | 544.00 | 548.00 | 518.00 | 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 | 522.00 | 558.00 | 520.00 | 520.00 | 520.00 | -1.89% | 9,989 |
| Dec 12, 2025 | 530.00 | 558.00 | 530.00 | 530.00 | 530.00 | -1.67% | 5,266 |
| 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 | 520.00 | 554.00 | 519.60 | 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 |