VP (VP.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VP

Date Open High Low Close* Volume
11/12/2025 530.00p 541.98p 535.35p 539.00p 3615
10/12/2025 530.00p 549.97p 530.00p 530.00p 779
09/12/2025 520.00p 554.00p 519.60p 554.00p 11080
08/12/2025 526.00p 550.00p 522.00p 526.00p 5048
05/12/2025 522.00p 548.00p 512.00p 540.00p 25396
04/12/2025 540.00p 540.00p 522.81p 540.00p 4565
03/12/2025 532.00p 540.00p 528.00p 540.00p 85920
02/12/2025 520.00p 538.00p 512.00p 531.00p 7720
01/12/2025 530.00p 548.00p 518.73p 530.00p 24760
28/11/2025 536.00p 548.00p 514.26p 532.00p 46332
27/11/2025 570.00p 570.00p 511.00p 518.00p 132132
26/11/2025 578.00p 580.00p 550.00p 550.00p 17325
25/11/2025 560.00p 584.00p 548.00p 548.00p 14554
24/11/2025 570.00p 585.00p 563.00p 570.00p 1904
21/11/2025 580.00p 576.00p 563.40p 576.00p 33474
20/11/2025 580.00p 598.00p 562.00p 575.00p 30875
19/11/2025 572.00p 572.00p 566.30p 568.00p 5886
18/11/2025 588.00p 571.00p 561.75p 571.00p 9055
17/11/2025 588.00p 588.00p 560.00p 580.00p 27837
14/11/2025 562.00p 580.00p 562.29p 574.00p 5153
13/11/2025 562.00p 578.12p 561.40p 562.00p 4497
12/11/2025 590.00p 590.00p 571.21p 590.00p 11175
11/11/2025 580.00p 580.00p 566.00p 575.00p 2473
10/11/2025 580.00p 580.00p 560.00p 569.00p 5193
07/11/2025 560.00p 580.00p 560.00p 560.00p 7011
06/11/2025 584.00p 584.00p 564.00p 564.00p 4534
05/11/2025 552.00p 584.00p 552.00p 567.00p 169
04/11/2025 568.00p 582.00p 564.48p 568.00p 1483
03/11/2025 568.00p 586.00p 552.00p 586.00p 12855
31/10/2025 570.00p 582.00p 550.00p 570.00p 3790
30/10/2025 568.00p 582.00p 553.87p 567.00p 6513
29/10/2025 550.00p 582.00p 550.00p 550.00p 12418
28/10/2025 550.00p 582.00p 552.00p 566.00p 3128
27/10/2025 550.00p 582.00p 550.00p 566.00p 1601
24/10/2025 550.00p 578.00p 546.59p 556.00p 12266
23/10/2025 570.00p 570.00p 551.60p 566.00p 5914
22/10/2025 570.00p 582.00p 552.00p 570.00p 3014
21/10/2025 560.00p 582.00p 550.00p 568.00p 19004
20/10/2025 608.00p 608.00p 560.00p 560.00p 11745
17/10/2025 590.00p 598.00p 566.00p 566.00p 12401
16/10/2025 590.00p 606.00p 570.00p 600.00p 2240
15/10/2025 590.00p 594.00p 570.00p 570.00p 2969
14/10/2025 590.00p 590.00p 570.00p 570.00p 3763
13/10/2025 608.00p 608.00p 572.00p 572.00p 11322
10/10/2025 608.00p 608.00p 573.40p 580.00p 23515
09/10/2025 598.00p 598.00p 576.00p 576.00p 2813
08/10/2025 608.00p 608.00p 572.00p 574.00p 4014
07/10/2025 600.00p 600.00p 580.00p 580.00p 7773
06/10/2025 600.00p 608.00p 570.00p 570.00p 3326
03/10/2025 570.00p 608.00p 570.00p 570.00p 7171
02/10/2025 572.00p 608.00p 572.00p 572.00p 3748
01/10/2025 574.00p 608.00p 572.00p 574.00p 4058
30/09/2025 572.00p 608.00p 572.00p 594.00p 4124
29/09/2025 580.00p 608.00p 576.40p 588.00p 13874
26/09/2025 600.00p 608.00p 576.00p 602.00p 3582
25/09/2025 580.00p 602.00p 575.55p 598.00p 7100
24/09/2025 582.00p 606.60p 580.00p 580.00p 66463
23/09/2025 610.00p 614.00p 594.40p 610.00p 320
22/09/2025 600.00p 620.00p 587.70p 600.00p 8340
19/09/2025 580.00p 616.20p 580.00p 600.00p 17232
18/09/2025 580.00p 589.20p 580.00p 580.00p 2912
17/09/2025 590.00p 602.80p 582.36p 590.00p 7491
16/09/2025 592.00p 592.00p 580.00p 596.00p 11461
15/09/2025 592.00p 614.00p 580.00p 580.00p 1882
12/09/2025 590.00p 606.70p 587.72p 595.00p 771
11/09/2025 590.00p 600.00p 590.00p 590.00p 17487
10/09/2025 590.00p 618.00p 582.00p 600.00p 4685
09/09/2025 590.00p 618.00p 590.00p 590.00p 170944
08/09/2025 590.00p 618.00p 582.00p 602.00p 6099
05/09/2025 590.00p 614.00p 590.00p 604.00p 4847
04/09/2025 600.00p 616.20p 586.00p 620.00p 3882
03/09/2025 600.00p 600.00p 590.00p 593.00p 8730
02/09/2025 598.00p 608.00p 582.00p 590.00p 5071
01/09/2025 598.00p 614.00p 580.00p 590.00p 5001
29/08/2025 618.00p 606.00p 595.50p 597.00p 128567
28/08/2025 618.00p 618.00p 584.00p 596.00p 55758
27/08/2025 600.00p 600.00p 580.00p 600.00p 2773
26/08/2025 580.00p 599.10p 580.00p 584.00p 2218
22/08/2025 604.00p 604.00p 580.00p 596.00p 20773
21/08/2025 614.00p 614.00p 588.20p 600.00p 23845
20/08/2025 600.00p 600.00p 580.00p 600.00p 62094
19/08/2025 614.00p 614.00p 584.00p 590.00p 5439
18/08/2025 608.00p 608.00p 582.00p 591.00p 2350
15/08/2025 590.00p 616.00p 582.00p 590.00p 7211
14/08/2025 616.00p 616.00p 582.00p 590.00p 17061
13/08/2025 616.00p 616.00p 590.00p 606.00p 27410
12/08/2025 590.00p 618.00p 590.00p 590.00p 3413
11/08/2025 616.00p 616.00p 582.00p 590.00p 10597
08/08/2025 592.00p 607.16p 587.10p 592.00p 24914
07/08/2025 610.00p 612.00p 580.00p 580.00p 16204
06/08/2025 606.00p 608.00p 584.00p 600.00p 50902
05/08/2025 600.00p 600.00p 580.00p 580.00p 9929
04/08/2025 604.00p 604.00p 582.00p 586.00p 18745
01/08/2025 606.00p 620.00p 582.00p 600.00p 26047
31/07/2025 606.00p 606.00p 572.00p 600.00p 24763
30/07/2025 564.00p 610.00p 558.00p 600.00p 185940
29/07/2025 578.00p 580.00p 554.00p 564.00p 11784
28/07/2025 574.00p 580.00p 558.05p 560.00p 13087
25/07/2025 578.00p 580.00p 552.10p 571.00p 30976
24/07/2025 548.00p 580.00p 548.00p 548.00p 35006
23/07/2025 568.00p 590.00p 552.00p 570.00p 23716
22/07/2025 570.00p 596.00p 568.00p 568.00p 8415
21/07/2025 580.00p 604.30p 572.00p 580.00p 9805
18/07/2025 570.00p 606.00p 570.00p 570.00p 4702
17/07/2025 570.00p 606.00p 570.00p 570.00p 4818
16/07/2025 570.00p 606.00p 570.00p 570.00p 1696
15/07/2025 580.00p 596.00p 572.00p 580.00p 6343
14/07/2025 584.00p 600.00p 570.00p 570.00p 6321
11/07/2025 598.00p 616.00p 583.20p 596.00p 9031
10/07/2025 620.00p 620.00p 580.00p 600.00p 9280
09/07/2025 594.00p 615.00p 594.00p 594.00p 16203
08/07/2025 600.00p 616.00p 577.62p 590.00p 11694
07/07/2025 610.00p 618.00p 604.00p 604.00p 8992
04/07/2025 618.00p 618.00p 600.00p 600.00p 5221
03/07/2025 620.00p 620.00p 601.90p 602.00p 13856
02/07/2025 600.00p 638.00p 600.00p 600.00p 12836
01/07/2025 602.00p 638.00p 602.00p 604.00p 8427
30/06/2025 614.00p 640.00p 600.00p 600.00p 8283
27/06/2025 612.00p 636.00p 610.00p 610.00p 25789
26/06/2025 612.00p 646.00p 608.00p 612.00p 10196
25/06/2025 612.00p 648.00p 612.00p 616.00p 22196
24/06/2025 626.00p 630.00p 612.00p 616.00p 5945
23/06/2025 640.00p 646.80p 610.00p 620.00p 39719
20/06/2025 630.00p 648.00p 610.00p 624.00p 732032
19/06/2025 612.00p 646.00p 610.00p 620.00p 19834
18/06/2025 640.00p 654.00p 639.50p 642.00p 37729
17/06/2025 656.00p 660.00p 642.06p 650.00p 67879
16/06/2025 630.00p 666.00p 620.00p 650.00p 188310
13/06/2025 620.00p 620.00p 601.00p 620.00p 18609
12/06/2025 618.00p 620.00p 604.72p 616.00p 19668
11/06/2025 600.00p 614.00p 585.10p 614.00p 27675
10/06/2025 600.00p 608.00p 582.00p 596.00p 8132
09/06/2025 606.00p 606.22p 580.00p 580.00p 18934
06/06/2025 608.00p 608.00p 592.00p 606.00p 13319
05/06/2025 600.00p 610.00p 572.00p 600.00p 20329
04/06/2025 592.00p 600.00p 572.00p 592.00p 5042
03/06/2025 598.00p 600.00p 572.00p 586.00p 13413
02/06/2025 598.00p 597.30p 579.30p 591.00p 2785
30/05/2025 598.00p 598.00p 570.00p 590.00p 5135
29/05/2025 590.00p 598.00p 589.06p 590.00p 11940
28/05/2025 572.00p 608.00p 570.00p 584.00p 10647
27/05/2025 600.00p 605.14p 578.80p 588.00p 12850
23/05/2025 600.00p 608.00p 586.00p 597.00p 6862
22/05/2025 600.00p 608.00p 582.00p 600.00p 7367
21/05/2025 590.00p 608.00p 572.00p 585.00p 19732
20/05/2025 590.00p 608.00p 573.82p 596.00p 4371
19/05/2025 590.00p 608.00p 590.00p 590.00p 8582
16/05/2025 590.00p 608.00p 590.00p 590.00p 3678
15/05/2025 590.00p 608.00p 590.00p 598.00p 4971
14/05/2025 572.00p 608.00p 572.00p 590.00p 6711
13/05/2025 580.00p 600.00p 572.00p 600.00p 32707
12/05/2025 576.00p 604.00p 576.00p 576.00p 5357
09/05/2025 572.00p 610.00p 572.00p 598.00p 38982
08/05/2025 600.00p 609.19p 573.90p 600.00p 18152
07/05/2025 600.00p 600.00p 572.00p 590.00p 8888
06/05/2025 598.00p 608.00p 562.00p 600.00p 224888
02/05/2025 598.00p 598.00p 564.00p 564.00p 7498
01/05/2025 590.00p 594.00p 562.00p 576.00p 4232
30/04/2025 588.00p 590.00p 570.00p 590.00p 13452
29/04/2025 588.00p 590.00p 570.72p 580.00p 137173
28/04/2025 572.00p 588.00p 558.44p 588.00p 31679
25/04/2025 572.00p 572.00p 540.00p 557.00p 59787
24/04/2025 560.00p 572.00p 546.00p 572.00p 9520
23/04/2025 550.00p 550.00p 542.00p 546.00p 3656
22/04/2025 546.00p 548.40p 529.50p 542.00p 13591
17/04/2025 540.00p 540.00p 520.00p 520.00p 3911
16/04/2025 526.00p 540.00p 513.55p 540.00p 9660
15/04/2025 510.00p 537.20p 510.00p 510.00p 7886
14/04/2025 518.00p 540.00p 505.36p 536.00p 10492
11/04/2025 500.00p 518.00p 500.00p 500.00p 4505
10/04/2025 522.00p 540.00p 500.00p 500.00p 24239
09/04/2025 500.00p 510.00p 487.12p 502.50p 12876
08/04/2025 480.00p 495.00p 470.00p 495.00p 61526
07/04/2025 481.00p 510.00p 479.31p 480.00p 18714
04/04/2025 508.00p 527.80p 460.00p 510.00p 29695
03/04/2025 524.00p 533.20p 504.00p 516.00p 24441
02/04/2025 536.00p 562.00p 531.00p 533.00p 4821
01/04/2025 536.00p 540.00p 530.30p 540.00p 2346
31/03/2025 535.00p 560.00p 525.00p 535.00p 3336
28/03/2025 525.00p 560.00p 525.00p 540.00p 11344
27/03/2025 530.00p 550.00p 525.00p 540.00p 5531
26/03/2025 525.00p 540.00p 525.00p 530.00p 207271
25/03/2025 545.00p 565.00p 525.00p 540.00p 18362
24/03/2025 535.00p 545.00p 530.00p 535.00p 17425
21/03/2025 540.00p 555.00p 540.00p 540.00p 24839
20/03/2025 560.00p 565.00p 535.00p 565.00p 2612
19/03/2025 550.00p 559.50p 545.00p 550.00p 16737
18/03/2025 560.00p 565.00p 535.00p 560.00p 16758
17/03/2025 520.00p 546.25p 520.00p 545.00p 400579
14/03/2025 540.00p 550.00p 520.00p 530.00p 20740
13/03/2025 530.00p 540.00p 520.17p 540.00p 94499
12/03/2025 540.00p 550.00p 530.00p 545.00p 22356
11/03/2025 540.00p 565.00p 519.50p 530.00p 27105
10/03/2025 545.00p 550.00p 545.00p 545.00p 4846
07/03/2025 560.00p 560.00p 545.00p 560.00p 3700
06/03/2025 535.00p 557.50p 550.00p 557.50p 355
05/03/2025 535.00p 565.00p 533.50p 560.00p 10122
04/03/2025 570.00p 570.00p 530.00p 530.00p 9904
03/03/2025 550.00p 575.00p 530.00p 562.50p 10418
28/02/2025 550.00p 575.00p 535.00p 560.00p 4557

*Close Price adjusted for both dividends and splits