Vp plc (LON:VP)
London · Delayed Price · Currency is GBP · Price in GBX 470.00
-6.00 (-1.26%)
May 28, 2026, 4:35 PM GMT
Vp plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 469.00 | 476.00 | 452.00 | 470.00 | 470.00 | -1.26% | 30,649 |
| May 27, 2026 | 475.00 | 476.00 | 452.00 | 476.00 | 476.00 | 5.54% | 2,602 |
| May 26, 2026 | 475.00 | 475.00 | 451.00 | 451.00 | 451.00 | -4.04% | 20,428 |
| May 22, 2026 | 462.00 | 499.00 | 451.99 | 470.00 | 470.00 | -2.29% | 18,339 |
| May 21, 2026 | 463.00 | 499.00 | 463.00 | 481.00 | 481.00 | 1.91% | 2,128 |
| May 20, 2026 | 466.60 | 472.00 | 472.00 | 472.00 | 472.00 | -0.63% | 1,153 |
| May 19, 2026 | 487.00 | 499.00 | 469.00 | 475.00 | 475.00 | -2.46% | 14,568 |
| May 18, 2026 | 462.00 | 499.00 | 462.00 | 487.00 | 487.00 | 3.62% | 2,976 |
| May 15, 2026 | 499.00 | 499.00 | 462.09 | 470.00 | 470.00 | -2.19% | 17,209 |
| May 14, 2026 | 490.00 | 490.00 | 470.14 | 480.50 | 480.50 | -1.94% | 1,407 |
| May 13, 2026 | 490.00 | 499.00 | 465.74 | 490.00 | 490.00 | 1.87% | 486 |
| May 12, 2026 | 490.00 | 499.00 | 465.70 | 481.00 | 481.00 | -1.84% | 463 |
| May 11, 2026 | 499.00 | 499.00 | 463.00 | 490.00 | 490.00 | -1.80% | 8,076 |
| May 8, 2026 | 499.00 | 499.00 | 463.00 | 499.00 | 499.00 | 0.60% | 4,792 |
| May 7, 2026 | 496.00 | 496.00 | 465.00 | 496.00 | 496.00 | -0.40% | 945 |
| May 6, 2026 | 462.00 | 498.00 | 462.00 | 498.00 | 498.00 | 1.63% | 982 |
| May 5, 2026 | 499.00 | 499.00 | 466.00 | 490.00 | 490.00 | 5.15% | 11,599 |
| May 1, 2026 | 466.00 | 499.00 | 459.65 | 466.00 | 466.00 | -4.90% | 19,455 |
| Apr 30, 2026 | 480.00 | 499.00 | 464.98 | 490.00 | 490.00 | 1.03% | 20,618 |
| Apr 29, 2026 | 467.00 | 499.00 | 467.00 | 485.00 | 485.00 | -3.00% | 1,383 |
| Apr 28, 2026 | 480.00 | 500.00 | 479.25 | 500.00 | 500.00 | 2.04% | 1,996 |
| 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% | 19,516 |
| 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 |