Value and Indexed Property Income Trust (VIP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Value and Indexed Property Income Trust

Date Open High Low Close* Volume
23/12/2025 206.00p 209.00p 195.50p 202.25p 10268
22/12/2025 207.00p 210.00p 203.67p 204.00p 43655
19/12/2025 214.00p 214.00p 201.30p 214.00p 59578
18/12/2025 197.00p 206.00p 192.50p 200.00p 19166
17/12/2025 197.00p 206.00p 200.25p 200.25p 19274
16/12/2025 197.00p 206.00p 197.00p 200.25p 14461
15/12/2025 206.00p 206.00p 194.50p 200.25p 21885
12/12/2025 196.00p 206.80p 196.00p 196.00p 38081
11/12/2025 195.50p 204.73p 194.50p 200.00p 6211
10/12/2025 195.50p 205.89p 195.50p 199.00p 24452
09/12/2025 202.00p 206.91p 195.50p 199.75p 39749
08/12/2025 198.00p 207.00p 197.50p 198.00p 61157
05/12/2025 202.00p 205.00p 197.00p 197.00p 12503
04/12/2025 200.00p 206.00p 197.50p 200.00p 15493
03/12/2025 200.00p 209.33p 195.00p 204.00p 2586897
02/12/2025 198.00p 199.00p 195.60p 196.50p 8564
01/12/2025 200.00p 200.00p 193.50p 195.00p 10599
28/11/2025 200.00p 200.00p 197.00p 197.00p 5023
27/11/2025 200.00p 200.00p 194.00p 194.00p 25490
26/11/2025 195.00p 200.00p 194.99p 197.00p 21945
25/11/2025 193.00p 199.00p 190.66p 196.50p 20555
24/11/2025 191.00p 193.00p 184.50p 191.00p 16651
21/11/2025 190.00p 192.94p 186.92p 188.25p 14853
20/11/2025 190.00p 193.00p 189.50p 189.50p 2322
19/11/2025 190.00p 193.00p 188.78p 189.50p 7631
18/11/2025 190.00p 193.00p 185.31p 191.50p 45412
17/11/2025 189.50p 193.00p 189.17p 190.00p 18828
14/11/2025 189.50p 190.96p 183.00p 190.00p 40435
13/11/2025 188.00p 192.50p 185.00p 185.00p 29690
12/11/2025 189.00p 192.68p 187.00p 189.25p 31689
11/11/2025 189.00p 193.50p 187.80p 189.00p 28260
10/11/2025 191.50p 191.50p 187.14p 188.25p 32171
07/11/2025 191.50p 192.00p 187.47p 188.50p 25685
06/11/2025 190.00p 196.50p 187.95p 189.25p 23540
05/11/2025 192.00p 199.50p 185.00p 190.75p 162666
04/11/2025 192.00p 199.50p 192.00p 192.00p 39985
03/11/2025 194.00p 201.00p 192.00p 197.00p 37463
31/10/2025 194.00p 204.00p 190.47p 197.50p 46134
30/10/2025 195.00p 204.00p 195.00p 199.50p 26939
29/10/2025 195.00p 204.00p 195.00p 200.00p 41982
28/10/2025 195.00p 205.00p 194.00p 199.00p 9
27/10/2025 195.00p 204.00p 190.00p 199.00p 17608
24/10/2025 195.00p 204.00p 193.00p 197.00p 25616
23/10/2025 203.00p 203.00p 194.16p 203.00p 38452
22/10/2025 196.00p 204.00p 195.00p 195.00p 23971
21/10/2025 194.00p 204.00p 194.00p 199.00p 1507
20/10/2025 190.00p 204.00p 190.00p 198.00p 32721
17/10/2025 190.00p 204.00p 190.00p 197.00p 45448
16/10/2025 200.00p 204.00p 192.00p 200.00p 12040
15/10/2025 194.00p 204.00p 194.00p 202.00p 2650
14/10/2025 194.50p 204.00p 194.00p 194.00p 20550
13/10/2025 194.50p 205.00p 194.00p 205.00p 49446
10/10/2025 204.00p 204.00p 195.07p 196.00p 54372
09/10/2025 205.00p 206.00p 193.50p 196.25p 50689
08/10/2025 205.00p 206.00p 194.16p 206.00p 1533979
07/10/2025 195.50p 206.00p 195.50p 201.25p 26076
06/10/2025 196.00p 204.87p 196.00p 196.00p 26813
03/10/2025 196.50p 205.00p 196.50p 199.75p 11991
02/10/2025 205.00p 206.00p 196.45p 200.25p 54244
01/10/2025 205.00p 206.00p 201.00p 205.00p 28097
30/09/2025 204.00p 209.00p 203.00p 205.00p 30595
29/09/2025 202.00p 209.00p 202.00p 209.00p 23950
26/09/2025 207.00p 206.52p 202.05p 204.50p 8634
25/09/2025 207.00p 207.00p 204.00p 206.00p 3705
24/09/2025 204.00p 206.00p 202.00p 204.00p 6384
23/09/2025 198.00p 206.00p 198.00p 206.00p 22807
22/09/2025 205.00p 205.00p 198.00p 205.00p 23835
19/09/2025 193.00p 206.00p 193.00p 193.00p 9228
18/09/2025 198.00p 206.00p 198.00p 198.00p 7486
17/09/2025 201.00p 206.00p 198.00p 198.00p 40549
16/09/2025 204.00p 204.00p 204.00p 204.00p 24282
15/09/2025 204.00p 205.40p 200.60p 204.00p 67310
12/09/2025 207.00p 209.00p 201.56p 203.00p 57315
11/09/2025 207.00p 209.00p 207.00p 208.00p 51816
10/09/2025 207.00p 215.00p 207.00p 209.00p 263101
09/09/2025 212.00p 212.00p 208.00p 209.00p 263154
08/09/2025 212.00p 210.40p 207.00p 208.50p 169026
05/09/2025 212.00p 212.00p 206.74p 209.00p 88863
04/09/2025 212.00p 214.50p 204.00p 212.00p 21731
03/09/2025 211.00p 211.00p 205.54p 209.00p 52448
02/09/2025 208.00p 210.00p 207.00p 209.00p 127996
01/09/2025 210.00p 214.89p 204.00p 206.00p 23678
29/08/2025 210.00p 215.00p 205.25p 206.50p 67676
28/08/2025 210.00p 210.00p 204.61p 208.00p 2657
27/08/2025 210.00p 209.00p 205.00p 206.50p 5794
26/08/2025 210.00p 214.01p 205.94p 208.50p 23346
22/08/2025 204.00p 210.00p 204.00p 207.00p 16933
21/08/2025 210.00p 215.00p 207.50p 207.50p 48397
20/08/2025 204.00p 211.00p 204.00p 207.50p 28145
19/08/2025 210.00p 210.00p 204.99p 209.00p 39051
18/08/2025 209.00p 215.00p 205.00p 215.00p 57034
15/08/2025 208.00p 210.00p 206.05p 207.00p 22890
14/08/2025 207.00p 210.00p 204.00p 205.50p 31406
13/08/2025 210.00p 216.00p 207.00p 208.50p 23679
12/08/2025 209.00p 210.00p 206.00p 208.00p 33861
11/08/2025 206.00p 215.00p 206.00p 206.00p 23723
08/08/2025 212.00p 217.85p 212.00p 213.00p 124530
07/08/2025 215.00p 218.00p 209.00p 213.50p 9039
06/08/2025 215.00p 218.00p 210.00p 215.00p 45061
05/08/2025 211.00p 218.00p 210.00p 215.00p 94485
04/08/2025 215.00p 218.45p 210.09p 213.50p 32470
01/08/2025 215.00p 219.00p 206.00p 211.50p 9954
31/07/2025 208.00p 219.00p 208.00p 213.00p 48198
30/07/2025 210.00p 214.00p 209.20p 214.00p 7600
29/07/2025 214.00p 216.00p 209.20p 211.00p 270737
28/07/2025 210.00p 217.00p 203.86p 212.50p 27758
25/07/2025 206.00p 210.00p 206.00p 210.00p 15604
24/07/2025 209.00p 209.00p 205.48p 208.00p 4921
23/07/2025 209.00p 210.00p 206.48p 208.00p 10823
22/07/2025 203.00p 210.00p 203.00p 208.00p 68109
21/07/2025 202.00p 209.00p 202.00p 205.50p 32300
18/07/2025 210.00p 209.00p 203.85p 205.00p 5968
17/07/2025 210.00p 210.00p 203.77p 210.00p 7648
16/07/2025 200.00p 206.00p 200.00p 206.00p 19331
15/07/2025 198.50p 206.03p 200.51p 204.50p 15932
14/07/2025 198.50p 204.00p 198.50p 201.25p 3980
11/07/2025 209.00p 209.00p 198.50p 201.50p 17121
10/07/2025 201.00p 209.00p 199.00p 201.75p 17502
09/07/2025 198.50p 203.00p 198.00p 200.00p 48694
08/07/2025 200.00p 207.00p 196.00p 199.00p 21773
07/07/2025 200.00p 203.65p 200.00p 200.00p 30742
04/07/2025 198.00p 202.80p 199.50p 199.50p 28992
03/07/2025 198.00p 205.00p 196.00p 200.50p 138536
02/07/2025 198.00p 205.00p 198.00p 198.00p 8045
01/07/2025 201.00p 209.00p 198.00p 201.00p 5290
30/06/2025 202.00p 207.00p 198.00p 202.00p 11850
27/06/2025 202.00p 200.00p 195.00p 199.00p 16214
26/06/2025 202.00p 205.00p 199.00p 203.00p 14916
25/06/2025 208.00p 209.00p 203.50p 206.00p 2078
24/06/2025 208.00p 209.00p 201.30p 208.00p 31616
23/06/2025 203.00p 209.00p 197.50p 203.00p 42157
20/06/2025 209.00p 210.00p 200.00p 200.00p 143176
19/06/2025 206.00p 208.00p 204.02p 208.00p 18552
18/06/2025 206.00p 210.00p 203.00p 207.00p 14581
17/06/2025 202.00p 207.00p 197.50p 206.00p 30406
16/06/2025 208.00p 208.42p 201.88p 204.75p 44168
13/06/2025 198.00p 207.00p 198.00p 203.00p 54701
12/06/2025 210.00p 210.00p 201.00p 205.50p 29807
11/06/2025 205.00p 207.00p 198.50p 204.25p 22000
10/06/2025 205.00p 210.00p 193.50p 209.00p 87307
09/06/2025 205.00p 205.00p 198.62p 205.00p 43503
06/06/2025 200.00p 205.00p 190.50p 205.00p 53934
05/06/2025 202.00p 205.00p 190.50p 205.00p 19463
04/06/2025 200.00p 202.00p 190.50p 202.00p 26615
03/06/2025 199.50p 200.00p 187.50p 199.50p 31399
02/06/2025 199.50p 200.00p 187.50p 200.00p 17074
30/05/2025 199.50p 200.00p 187.00p 200.00p 12677
29/05/2025 191.50p 199.50p 194.00p 194.00p 30961
28/05/2025 191.50p 199.50p 190.62p 193.50p 25000
27/05/2025 200.00p 200.00p 190.70p 200.00p 16940
23/05/2025 199.00p 199.50p 187.50p 193.00p 43469
22/05/2025 199.00p 199.00p 195.60p 199.00p 12097
21/05/2025 190.50p 199.00p 190.50p 194.75p 19107
20/05/2025 189.50p 193.50p 190.80p 193.50p 12510
19/05/2025 189.50p 199.50p 187.50p 193.50p 63532
16/05/2025 189.50p 200.00p 189.50p 195.00p 32058
15/05/2025 198.50p 202.98p 188.91p 189.25p 106509
14/05/2025 199.50p 199.50p 190.14p 195.00p 16582
13/05/2025 199.50p 199.50p 190.62p 193.50p 11463
12/05/2025 199.50p 199.50p 190.14p 198.50p 2987
09/05/2025 199.50p 199.50p 187.50p 193.50p 9615
08/05/2025 186.50p 195.50p 186.50p 195.50p 22437
07/05/2025 185.50p 194.50p 185.50p 192.00p 43790
06/05/2025 195.00p 195.00p 187.39p 195.00p 19919
02/05/2025 190.00p 194.50p 185.50p 190.00p 11090
01/05/2025 190.00p 194.50p 185.50p 190.00p 13219
30/04/2025 190.00p 194.40p 189.75p 189.75p 14468
29/04/2025 190.00p 194.50p 183.50p 187.75p 48961
28/04/2025 183.50p 194.50p 183.50p 189.00p 23578
25/04/2025 195.00p 195.00p 185.01p 188.00p 7408
24/04/2025 193.00p 194.50p 181.00p 187.75p 10384
23/04/2025 193.00p 194.50p 186.00p 190.50p 13930
22/04/2025 193.00p 193.50p 184.01p 193.00p 35222
17/04/2025 184.50p 195.00p 184.50p 189.75p 508
16/04/2025 186.00p 195.00p 184.50p 190.50p 50540
15/04/2025 186.00p 200.00p 185.00p 192.00p 4807
14/04/2025 198.00p 200.00p 187.15p 198.00p 29428
11/04/2025 188.00p 196.00p 183.00p 185.00p 28548
10/04/2025 178.00p 188.00p 183.15p 186.75p 83519
09/04/2025 178.00p 182.06p 175.63p 180.25p 29493
08/04/2025 172.00p 186.92p 172.00p 182.75p 60405
07/04/2025 177.00p 177.42p 168.50p 173.00p 81311
04/04/2025 184.00p 184.00p 177.50p 178.50p 15392
03/04/2025 184.50p 184.50p 177.16p 180.75p 32300
02/04/2025 186.00p 186.00p 179.84p 182.00p 8680
01/04/2025 180.00p 186.00p 179.53p 184.00p 59420
31/03/2025 184.00p 186.00p 180.00p 183.00p 44090
28/03/2025 184.00p 187.00p 180.60p 184.00p 60609
27/03/2025 183.00p 188.00p 185.60p 186.00p 22878
26/03/2025 183.00p 189.00p 182.00p 185.50p 36129
25/03/2025 188.00p 189.00p 185.00p 187.00p 56192
24/03/2025 188.00p 190.00p 187.00p 188.00p 55473
21/03/2025 183.00p 190.00p 182.00p 188.00p 48706
20/03/2025 186.00p 191.00p 189.00p 189.00p 2977
19/03/2025 186.00p 191.00p 185.00p 188.50p 72239
18/03/2025 186.00p 191.00p 182.46p 190.00p 22207
17/03/2025 191.00p 191.00p 183.80p 188.00p 78462
14/03/2025 185.00p 191.00p 182.19p 187.00p 32995
13/03/2025 185.00p 190.00p 185.00p 186.00p 38619
12/03/2025 185.00p 188.00p 185.00p 186.50p 33766

*Close Price adjusted for both dividends and splits