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
11/03/2025 185.00p 188.00p 185.00p 186.50p 16774
10/03/2025 187.00p 189.00p 185.00p 187.00p 21696
07/03/2025 186.00p 193.00p 182.55p 190.00p 26351
06/03/2025 194.00p 193.00p 182.00p 187.50p 31774
05/03/2025 194.00p 194.00p 183.55p 188.50p 6779
04/03/2025 188.00p 194.00p 182.00p 191.00p 33621
03/03/2025 187.00p 194.00p 185.00p 186.00p 47213
28/02/2025 194.00p 194.00p 189.50p 194.00p 8967
27/02/2025 188.00p 194.00p 184.00p 188.00p 50784
26/02/2025 184.00p 194.00p 182.00p 188.50p 8550
25/02/2025 184.00p 189.50p 180.00p 189.50p 16827
24/02/2025 184.00p 193.00p 181.00p 189.00p 54849
21/02/2025 185.00p 193.00p 181.00p 181.00p 20766
20/02/2025 183.00p 192.00p 180.00p 183.50p 29559
19/02/2025 186.00p 192.00p 183.00p 187.50p 34909
18/02/2025 180.00p 192.00p 180.00p 187.00p 13376
17/02/2025 187.00p 192.00p 184.96p 187.00p 22260
14/02/2025 185.00p 192.00p 182.00p 185.00p 122164
13/02/2025 184.00p 191.00p 180.00p 182.50p 28847
12/02/2025 188.00p 194.00p 181.00p 187.00p 35583
11/02/2025 187.00p 194.00p 186.73p 187.00p 30216
10/02/2025 192.00p 194.00p 189.00p 191.50p 4159
07/02/2025 185.00p 193.00p 181.00p 192.00p 34719
06/02/2025 192.00p 193.64p 182.00p 193.00p 28870
05/02/2025 184.00p 190.52p 184.00p 189.50p 27952
04/02/2025 189.00p 191.00p 180.00p 189.00p 23382
03/02/2025 189.00p 191.64p 185.00p 185.00p 56278
31/01/2025 184.00p 190.40p 184.00p 186.00p 22656
30/01/2025 189.00p 189.00p 186.78p 188.00p 33179
29/01/2025 182.00p 189.00p 182.00p 187.50p 18966
28/01/2025 185.00p 189.01p 184.00p 188.00p 23917
27/01/2025 180.00p 191.00p 175.01p 185.00p 47236
24/01/2025 186.00p 194.00p 186.00p 187.50p 7796
23/01/2025 187.00p 194.00p 185.00p 188.50p 12489
22/01/2025 189.00p 192.00p 185.17p 188.00p 13785
21/01/2025 182.00p 192.00p 182.00p 192.00p 43947
20/01/2025 188.00p 195.00p 184.01p 189.00p 39352
17/01/2025 188.00p 191.00p 183.27p 191.00p 65034
16/01/2025 188.00p 190.00p 183.27p 186.00p 5794
15/01/2025 186.00p 190.00p 182.41p 188.00p 28908
14/01/2025 182.00p 189.91p 181.00p 183.50p 55115
13/01/2025 185.00p 187.76p 181.00p 185.00p 24878
10/01/2025 189.00p 189.00p 180.66p 183.00p 10192
09/01/2025 184.00p 189.00p 180.00p 182.00p 8273
08/01/2025 185.00p 189.00p 181.00p 183.50p 44935
07/01/2025 181.00p 189.00p 181.00p 183.50p 54237
06/01/2025 185.00p 189.00p 182.68p 184.00p 13434
03/01/2025 185.00p 189.00p 185.00p 186.00p 17808
02/01/2025 190.00p 190.00p 184.80p 190.00p 1293
31/12/2024 186.00p 192.00p 186.96p 189.00p 2967
30/12/2024 186.00p 192.00p 186.00p 187.50p 26201
27/12/2024 186.00p 192.00p 184.96p 187.50p 8513
24/12/2024 186.00p 192.00p 185.00p 188.50p 11238
23/12/2024 186.00p 190.00p 186.00p 187.00p 5221
20/12/2024 186.00p 191.00p 186.00p 191.00p 3840
19/12/2024 185.00p 188.00p 183.76p 185.50p 18519
18/12/2024 188.00p 193.00p 185.00p 185.00p 45006
17/12/2024 190.00p 190.92p 185.00p 190.50p 31510
16/12/2024 190.00p 193.00p 185.00p 186.50p 10356
13/12/2024 190.00p 192.70p 186.00p 187.00p 24852
12/12/2024 189.00p 193.00p 188.30p 189.50p 10659
11/12/2024 192.00p 193.00p 187.00p 190.00p 17963
10/12/2024 192.00p 193.00p 185.00p 185.00p 19710
09/12/2024 191.00p 193.00p 186.68p 193.00p 13235
06/12/2024 191.00p 191.00p 186.68p 190.50p 11736
05/12/2024 191.00p 191.00p 186.68p 191.00p 25396
04/12/2024 190.00p 192.00p 185.95p 186.00p 32911
03/12/2024 189.00p 187.85p 187.00p 187.00p 5673
02/12/2024 189.00p 196.76p 186.00p 188.50p 49713
29/11/2024 189.00p 190.00p 186.65p 189.00p 8028
28/11/2024 189.00p 189.00p 185.00p 187.50p 2703
27/11/2024 190.00p 190.00p 188.60p 190.00p 2965
26/11/2024 181.00p 190.80p 181.00p 186.50p 63825
25/11/2024 181.00p 189.00p 179.00p 188.50p 14546
22/11/2024 186.00p 189.00p 183.60p 188.00p 12415
21/11/2024 186.00p 190.00p 181.88p 186.00p 4041
20/11/2024 187.00p 187.01p 181.00p 186.00p 19252
19/11/2024 184.00p 187.96p 184.50p 187.00p 10611
18/11/2024 184.00p 189.22p 184.00p 186.00p 23302
15/11/2024 185.00p 189.00p 185.00p 187.50p 7997
14/11/2024 181.00p 189.22p 181.00p 187.00p 12340
13/11/2024 185.00p 189.00p 185.00p 185.00p 22637
12/11/2024 185.00p 190.00p 184.00p 186.00p 54780
11/11/2024 187.00p 189.00p 185.00p 186.00p 24385
08/11/2024 186.00p 189.00p 180.00p 183.00p 28528
07/11/2024 185.00p 189.00p 184.00p 184.00p 261
06/11/2024 185.00p 189.00p 182.00p 183.50p 47160
05/11/2024 185.00p 188.00p 180.00p 180.00p 18431
04/11/2024 181.00p 188.00p 180.75p 182.50p 3027
01/11/2024 181.00p 189.00p 181.00p 181.00p 17734
31/10/2024 186.00p 189.00p 183.01p 185.50p 14561
30/10/2024 186.00p 189.00p 182.00p 185.00p 16977
29/10/2024 183.00p 188.25p 183.00p 183.50p 30550
28/10/2024 180.00p 189.00p 180.00p 180.00p 20346
25/10/2024 187.00p 185.00p 180.63p 181.00p 15047
24/10/2024 187.00p 188.56p 180.00p 182.00p 74281
23/10/2024 187.00p 190.00p 181.30p 182.00p 18721
22/10/2024 180.00p 190.00p 180.00p 180.00p 35100
21/10/2024 190.00p 190.00p 186.00p 186.00p 6459
18/10/2024 184.00p 190.00p 184.00p 187.50p 24569
17/10/2024 188.00p 189.48p 185.10p 189.00p 19978
16/10/2024 185.00p 188.00p 181.00p 188.00p 5645
15/10/2024 181.00p 185.00p 181.00p 182.50p 81632
14/10/2024 185.00p 185.00p 178.08p 185.00p 83560
11/10/2024 182.00p 184.00p 179.00p 179.00p 23872
10/10/2024 182.00p 184.00p 180.00p 181.00p 28918
09/10/2024 178.00p 184.00p 178.00p 178.00p 32434
08/10/2024 182.00p 185.00p 181.42p 185.00p 18126
07/10/2024 181.00p 185.28p 179.00p 179.00p 35592
04/10/2024 181.00p 185.25p 180.00p 180.00p 11393
03/10/2024 183.00p 184.25p 179.35p 181.00p 32501
02/10/2024 183.00p 186.00p 178.00p 178.00p 16684
01/10/2024 186.00p 187.00p 185.00p 185.50p 35194
30/09/2024 183.00p 187.00p 183.00p 185.50p 8032
27/09/2024 183.00p 187.00p 183.00p 183.00p 42969
26/09/2024 185.00p 190.00p 182.25p 185.50p 18145
25/09/2024 194.00p 194.00p 185.00p 185.00p 16931
24/09/2024 190.00p 192.15p 187.15p 188.50p 35460
23/09/2024 193.00p 194.00p 187.52p 189.50p 10516
20/09/2024 193.00p 195.00p 187.00p 188.00p 92197
19/09/2024 194.00p 195.00p 189.12p 191.50p 21128
18/09/2024 194.00p 195.00p 188.00p 192.00p 10215
17/09/2024 191.00p 195.00p 192.47p 193.00p 16040
16/09/2024 191.00p 195.00p 191.00p 191.00p 39989
13/09/2024 194.00p 195.00p 191.00p 191.00p 15152
12/09/2024 191.00p 195.12p 191.00p 194.00p 46353
11/09/2024 191.00p 194.55p 187.71p 193.50p 3294
10/09/2024 191.00p 194.00p 187.11p 192.50p 20581
09/09/2024 191.00p 191.00p 185.00p 188.50p 32300
06/09/2024 191.00p 195.00p 185.00p 191.50p 22593
05/09/2024 191.00p 194.16p 185.00p 185.00p 43202
04/09/2024 190.00p 195.00p 186.00p 192.00p 6749
03/09/2024 193.00p 195.00p 189.56p 192.50p 18758
02/09/2024 193.00p 194.96p 190.55p 191.50p 15454
30/08/2024 193.00p 195.00p 189.00p 193.50p 7901
29/08/2024 193.00p 195.00p 190.00p 190.50p 46208
28/08/2024 195.00p 195.00p 193.00p 193.00p 29025
27/08/2024 195.00p 195.00p 191.42p 195.00p 51819
23/08/2024 195.00p 195.00p 192.04p 194.50p 32524
22/08/2024 191.00p 194.80p 191.00p 191.00p 14073
21/08/2024 191.00p 194.84p 191.88p 194.00p 20810
20/08/2024 191.00p 195.00p 191.00p 194.00p 3758
19/08/2024 191.00p 197.91p 191.00p 191.00p 56263
16/08/2024 194.00p 195.00p 191.88p 194.00p 35310
15/08/2024 194.00p 195.00p 192.85p 194.00p 13484
14/08/2024 194.00p 195.00p 191.00p 194.00p 10274
13/08/2024 191.00p 194.92p 193.04p 194.00p 11073
12/08/2024 191.00p 194.90p 192.00p 192.50p 28928
09/08/2024 191.00p 194.00p 189.00p 193.00p 14610
08/08/2024 191.00p 195.00p 193.50p 193.50p 3
07/08/2024 191.00p 194.88p 191.00p 191.00p 1394
06/08/2024 0.00p 194.90p 190.10p 191.00p 26881
05/08/2024 190.00p 191.23p 186.02p 190.00p 56013
02/08/2024 193.00p 193.00p 187.00p 192.00p 13205
01/08/2024 193.00p 194.00p 188.83p 190.00p 7906
31/07/2024 190.00p 194.00p 185.08p 189.00p 32255
30/07/2024 189.00p 189.00p 188.00p 188.50p 32874
29/07/2024 185.00p 192.40p 182.00p 189.00p 99140
26/07/2024 185.00p 185.18p 183.69p 184.50p 5067
25/07/2024 185.00p 185.00p 180.70p 183.50p 36795
24/07/2024 186.00p 188.00p 185.20p 186.00p 28510
23/07/2024 186.00p 190.00p 185.00p 188.00p 496
22/07/2024 186.00p 190.00p 186.10p 187.50p 48826
19/07/2024 186.00p 188.00p 181.89p 186.50p 15772
18/07/2024 186.00p 190.00p 185.00p 188.50p 53242
17/07/2024 191.00p 193.00p 188.80p 189.50p 8479
16/07/2024 191.00p 193.00p 188.11p 189.50p 89385
15/07/2024 186.00p 192.65p 186.00p 189.50p 44236
12/07/2024 187.00p 191.88p 186.88p 191.00p 21612
11/07/2024 181.00p 190.12p 181.00p 189.50p 36038
10/07/2024 185.00p 187.00p 181.00p 186.00p 21829
09/07/2024 180.00p 186.00p 179.00p 183.00p 9667
08/07/2024 185.00p 186.00p 179.00p 182.00p 15383
05/07/2024 179.00p 187.00p 179.00p 186.50p 30451
04/07/2024 186.00p 188.00p 181.50p 184.00p 16221
03/07/2024 186.00p 187.00p 181.32p 187.00p 26236
02/07/2024 185.00p 185.03p 180.08p 185.00p 2833
01/07/2024 185.00p 188.00p 180.56p 188.00p 53842
28/06/2024 178.00p 187.00p 178.00p 182.50p 25089
27/06/2024 184.00p 184.00p 177.00p 177.00p 16931
26/06/2024 185.00p 187.00p 181.08p 184.00p 24632
25/06/2024 185.00p 185.00p 178.00p 183.50p 17362
24/06/2024 180.00p 185.00p 178.00p 185.00p 27967
21/06/2024 177.00p 184.00p 177.00p 177.00p 10810
20/06/2024 182.00p 185.52p 177.15p 183.00p 103262
19/06/2024 183.00p 185.64p 183.00p 184.50p 33620
18/06/2024 184.00p 187.00p 183.00p 185.50p 20555
17/06/2024 184.00p 187.00p 184.00p 185.00p 7052
14/06/2024 184.00p 184.00p 183.20p 184.00p 39428
13/06/2024 181.00p 186.00p 181.90p 184.50p 9780
12/06/2024 181.00p 186.00p 180.00p 181.00p 28343
11/06/2024 185.00p 183.50p 181.25p 183.50p 3135
10/06/2024 185.00p 185.34p 180.36p 183.50p 20241
07/06/2024 185.00p 186.00p 183.00p 183.50p 11886
06/06/2024 185.00p 186.80p 182.00p 182.00p 10180
05/06/2024 188.00p 188.00p 185.00p 186.50p 5085
04/06/2024 188.00p 186.80p 185.47p 186.50p 4807
03/06/2024 188.00p 192.24p 186.00p 186.50p 28409
31/05/2024 190.00p 190.00p 185.00p 190.00p 20766
30/05/2024 185.00p 190.00p 185.00p 185.00p 30101

*Close Price adjusted for both dividends and splits