Vp plc (LON:VP)
London · Delayed Price · Currency is GBP · Price in GBX 542.00
+12.00 (2.26%)
At close: Jan 23, 2026
Vp plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |