Vp plc (LON:VP)
London · Delayed Price · Currency is GBP · Price in GBX 424.00
-6.00 (-1.40%)
At close: Mar 26, 2026
Vp plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 430.26 | 441.20 | 420.00 | 424.00 | - | -1.40% | 13,815 |
| Mar 25, 2026 | 444.06 | 449.00 | 430.00 | 430.00 | 430.00 | 0.47% | 8,170 |
| Mar 24, 2026 | 431.00 | 450.00 | 428.00 | 428.00 | 428.00 | -1.83% | 16,236 |
| Mar 23, 2026 | 445.00 | 449.00 | 431.00 | 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 |