Shares Magazine
505.00p+2.50 (+2.02%)10 Apr 2025, 16:44
Vp PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 9, 2025 | 500.00p | 510.00p | 487.12p | 502.50p | 12,876 |
| Apr 8, 2025 | 480.00p | 495.00p | 470.00p | 495.00p | 76,525 |
| Apr 7, 2025 | 481.00p | 510.00p | 479.31p | 480.00p | 18,714 |
| Apr 4, 2025 | 508.00p | 527.80p | 460.00p | 510.00p | 29,694 |
| Apr 3, 2025 | 524.00p | 533.20p | 504.00p | 516.00p | 24,441 |
| Apr 2, 2025 | 562.00p | 562.00p | 531.00p | 533.00p | 4,820 |
| Apr 1, 2025 | 536.00p | 540.00p | 530.30p | 540.00p | 2,345 |
| Mar 31, 2025 | 535.00p | 560.00p | 525.00p | 535.00p | 3,334 |
| Mar 28, 2025 | 525.00p | 560.00p | 525.00p | 540.00p | 11,344 |
| Mar 27, 2025 | 530.00p | 550.00p | 525.00p | 540.00p | 5,531 |
| Mar 26, 2025 | 525.00p | 540.00p | 525.00p | 530.00p | 207,271 |
| Mar 25, 2025 | 545.00p | 565.00p | 525.00p | 540.00p | 18,361 |
| Mar 24, 2025 | 535.00p | 545.00p | 530.00p | 535.00p | 17,425 |
| Mar 21, 2025 | 540.00p | 555.00p | 540.00p | 540.00p | 42,338 |
| Mar 20, 2025 | 560.00p | 565.00p | 535.00p | 565.00p | 2,612 |
| Mar 19, 2025 | 550.00p | 559.50p | 545.00p | 550.00p | 24,236 |
| Mar 18, 2025 | 560.00p | 565.00p | 535.00p | 560.00p | 16,758 |
| Mar 17, 2025 | 520.00p | 546.25p | 520.00p | 545.00p | 400,579 |
| Mar 14, 2025 | 540.00p | 550.00p | 520.00p | 530.00p | 20,743 |
| Mar 13, 2025 | 530.00p | 540.00p | 520.16p | 540.00p | 94,498 |
| Mar 12, 2025 | 540.00p | 550.00p | 530.00p | 545.00p | 22,356 |
| Mar 11, 2025 | 540.00p | 565.00p | 519.50p | 530.00p | 27,104 |
| Mar 10, 2025 | 545.00p | 550.00p | 545.00p | 545.00p | 4,846 |
| Mar 7, 2025 | 560.00p | 560.00p | 545.00p | 560.00p | 3,700 |
| Mar 6, 2025 | 550.00p | 555.00p | 550.00p | 557.50p | 355 |
| Mar 5, 2025 | 535.00p | 565.00p | 533.50p | 560.00p | 10,122 |
| Mar 4, 2025 | 570.00p | 570.00p | 530.00p | 530.00p | 9,903 |
| Mar 3, 2025 | 550.00p | 575.00p | 530.00p | 562.50p | 10,418 |
| Feb 28, 2025 | 550.00p | 575.00p | 535.00p | 560.00p | 4,557 |
| Feb 27, 2025 | 560.00p | 560.00p | 552.40p | 560.00p | 607,430 |
| Feb 26, 2025 | 570.00p | 572.50p | 550.00p | 557.50p | 15,614 |
| Feb 25, 2025 | 570.00p | 580.00p | 570.00p | 570.00p | 3,661 |
| Feb 24, 2025 | 565.00p | 590.00p | 565.00p | 590.00p | 6,825 |
| Feb 21, 2025 | 580.00p | 605.00p | 570.00p | 570.00p | 7,940 |
| Feb 20, 2025 | 590.00p | 600.67p | 580.00p | 590.00p | 22,969 |
| Feb 19, 2025 | 600.00p | 600.00p | 585.01p | 600.00p | 4,877 |
| Feb 18, 2025 | 600.00p | 603.00p | 585.00p | 585.00p | 17,462 |
| Feb 17, 2025 | 600.00p | 600.00p | 580.00p | 580.00p | 7,879 |
| Feb 14, 2025 | 580.00p | 598.00p | 580.00p | 580.00p | 1,766 |
| Feb 13, 2025 | 600.00p | 600.00p | 600.00p | 600.00p | 398 |
| Feb 12, 2025 | 600.00p | 600.00p | 570.00p | 570.00p | 12,343 |
| Feb 11, 2025 | 580.00p | 580.00p | 565.00p | 570.00p | 6,214 |
| Feb 10, 2025 | 590.00p | 600.00p | 572.88p | 580.00p | 29,206 |
| Feb 7, 2025 | 600.00p | 600.00p | 570.00p | 600.00p | 16,115 |
| Feb 6, 2025 | 595.00p | 600.00p | 565.00p | 570.00p | 841 |
| Feb 5, 2025 | 575.00p | 595.00p | 575.00p | 575.00p | 2,026 |
| Feb 4, 2025 | 595.00p | 595.00p | 565.60p | 595.00p | 3,493 |
| Feb 3, 2025 | 620.00p | 620.00p | 560.00p | 575.00p | 164,836 |
| Jan 31, 2025 | 620.00p | 623.75p | 600.00p | 600.00p | 191 |
| Jan 30, 2025 | 605.00p | 624.00p | 600.50p | 610.00p | 2,782 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| 3I Group PLC | 3,913.00 | 10.38 |
| Renishaw PLC | 2,480.00 | 12.73 |
| Tbc Bank Group PLC | 4,100.00 | 10.36 |
| Informa PLC | 720.00 | 12.46 |
| Trustpilot Group PLC | 207.60 | 6.41 |
| Watches Of Switzerland Group PLC | 358.20 | 4.07 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hunting PLC | 250.50 | -1.57 |
| Harbour Energy PLC | 155.10 | -8.55 |
| Tesco PLC | 317.10 | -5.40 |
| Savills PLC | 871.00 | -1.25 |
| Rathbones Group PLC | 1,418.00 | -2.07 |
| Aviva PLC | 496.90 | -0.66 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.