600.00p-4.00 (-0.66%)02 Jul 2025, 16:35
Vp PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 600.00p | 638.00p | 600.00p | 600.00p | 12,835 |
Jul 1, 2025 | 602.00p | 638.00p | 602.00p | 604.00p | 8,426 |
Jun 30, 2025 | 614.00p | 640.00p | 600.00p | 600.00p | 8,280 |
Jun 27, 2025 | 612.00p | 636.00p | 610.00p | 610.00p | 25,788 |
Jun 26, 2025 | 612.00p | 646.00p | 608.00p | 612.00p | 10,197 |
Jun 25, 2025 | 612.00p | 648.00p | 612.00p | 616.00p | 22,197 |
Jun 24, 2025 | 626.00p | 630.00p | 612.00p | 616.00p | 5,945 |
Jun 23, 2025 | 640.00p | 646.80p | 610.00p | 620.00p | 39,718 |
Jun 20, 2025 | 630.00p | 648.00p | 610.00p | 624.00p | 732,030 |
Jun 19, 2025 | 612.00p | 646.00p | 610.00p | 620.00p | 19,833 |
Jun 18, 2025 | 640.00p | 654.00p | 639.50p | 642.00p | 37,729 |
Jun 17, 2025 | 656.00p | 660.00p | 642.06p | 650.00p | 67,880 |
Jun 16, 2025 | 630.00p | 666.00p | 620.00p | 650.00p | 195,810 |
Jun 13, 2025 | 620.00p | 620.00p | 601.00p | 620.00p | 18,609 |
Jun 12, 2025 | 618.00p | 620.00p | 604.72p | 616.00p | 19,667 |
Jun 11, 2025 | 600.00p | 614.00p | 585.10p | 614.00p | 27,953 |
Jun 10, 2025 | 600.00p | 608.00p | 582.00p | 596.00p | 8,132 |
Jun 9, 2025 | 606.00p | 606.22p | 580.00p | 580.00p | 18,934 |
Jun 6, 2025 | 608.00p | 608.00p | 592.00p | 606.00p | 13,319 |
Jun 5, 2025 | 600.00p | 610.00p | 572.00p | 600.00p | 26,430 |
Jun 4, 2025 | 592.00p | 600.00p | 572.00p | 592.00p | 5,042 |
Jun 3, 2025 | 598.00p | 600.00p | 572.00p | 586.00p | 13,414 |
Jun 2, 2025 | 585.00p | 597.30p | 579.30p | 591.00p | 2,785 |
May 30, 2025 | 598.00p | 598.00p | 570.00p | 590.00p | 10,135 |
May 29, 2025 | 590.00p | 598.00p | 589.06p | 590.00p | 11,940 |
May 28, 2025 | 572.00p | 608.00p | 570.00p | 584.00p | 10,647 |
May 27, 2025 | 600.00p | 605.14p | 578.80p | 588.00p | 12,849 |
May 23, 2025 | 608.00p | 608.00p | 586.00p | 597.00p | 6,862 |
May 22, 2025 | 600.00p | 608.00p | 582.00p | 600.00p | 7,368 |
May 21, 2025 | 572.00p | 608.00p | 572.00p | 585.00p | 19,731 |
May 20, 2025 | 591.11p | 608.00p | 573.82p | 596.00p | 4,371 |
May 19, 2025 | 590.00p | 608.00p | 590.00p | 590.00p | 8,582 |
May 16, 2025 | 600.00p | 608.00p | 590.72p | 590.00p | 3,677 |
May 15, 2025 | 590.00p | 608.00p | 590.00p | 598.00p | 4,970 |
May 14, 2025 | 572.00p | 608.00p | 572.00p | 590.00p | 6,712 |
May 13, 2025 | 580.00p | 600.00p | 572.00p | 600.00p | 32,707 |
May 12, 2025 | 576.00p | 604.00p | 576.00p | 576.00p | 5,357 |
May 9, 2025 | 572.00p | 610.00p | 572.00p | 598.00p | 38,981 |
May 8, 2025 | 600.00p | 609.19p | 573.90p | 600.00p | 18,152 |
May 7, 2025 | 600.00p | 600.00p | 572.00p | 590.00p | 8,887 |
May 6, 2025 | 598.00p | 608.00p | 562.00p | 600.00p | 224,887 |
May 2, 2025 | 598.00p | 598.00p | 564.00p | 564.00p | 7,498 |
May 1, 2025 | 590.00p | 594.00p | 562.00p | 576.00p | 4,230 |
Apr 30, 2025 | 588.00p | 590.00p | 570.00p | 590.00p | 13,452 |
Apr 29, 2025 | 588.00p | 590.00p | 570.72p | 580.00p | 137,174 |
Apr 28, 2025 | 572.00p | 588.00p | 558.44p | 588.00p | 31,678 |
Apr 25, 2025 | 572.00p | 572.00p | 540.00p | 557.00p | 59,786 |
Apr 24, 2025 | 560.00p | 572.00p | 546.00p | 572.00p | 9,521 |
Apr 23, 2025 | 550.00p | 550.00p | 542.00p | 546.00p | 3,656 |
Apr 22, 2025 | 546.00p | 548.40p | 529.50p | 542.00p | 13,591 |
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 |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.