Vp plc VP.
LSE · Birleşik Krallık · Finans
GBp 512,00+16,00 (+%3,23)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 512,00 | +%3,23 | GBp 499,00 | GBp 512,00 | GBp 488,64 | 43,28K |
| 2026-09-30 | GBp 496,00 | +%1,22 | GBp 495,00 | GBp 499,27 | GBp 486,00 | 39,75K |
| 2026-09-29 | GBp 490,00 | +%1,66 | GBp 478,00 | GBp 495,00 | GBp 469,50 | 48,36K |
| 2026-09-28 | GBp 482,00 | +%6,64 | GBp 460,00 | GBp 482,00 | GBp 451,00 | 34,99K |
| 2026-09-25 | GBp 452,00 | %0,00 | GBp 450,00 | GBp 460,00 | GBp 445,00 | 30,82K |
| 2026-09-24 | GBp 452,00 | -%3,21 | GBp 460,00 | GBp 465,00 | GBp 451,66 | 22,06K |
| 2026-09-23 | GBp 467,00 | +%2,86 | GBp 460,00 | GBp 467,50 | GBp 448,90 | 13,11K |
| 2026-09-22 | GBp 454,00 | -%0,66 | GBp 466,00 | GBp 478,00 | GBp 454,00 | 2,86K |
| 2026-09-21 | GBp 457,00 | +%3,39 | GBp 460,00 | GBp 478,00 | GBp 455,00 | 18,99K |
| 2026-09-18 | GBp 442,00 | -%7,24 | GBp 493,00 | GBp 493,00 | GBp 442,00 | 24,50K |
| 2026-09-17 | GBp 476,50 | -%0,10 | GBp 476,00 | GBp 489,00 | GBp 466,00 | 266 |
| 2026-09-16 | GBp 477,00 | -%3,44 | GBp 460,00 | GBp 476,41 | GBp 460,00 | 21,75K |
| 2026-09-15 | GBp 494,00 | +%5,11 | GBp 494,00 | GBp 494,00 | GBp 464,54 | 14,27K |
| 2026-09-14 | GBp 470,00 | +%1,95 | GBp 471,00 | GBp 489,80 | GBp 464,87 | 8,29K |
| 2026-09-11 | GBp 461,00 | -%1,91 | GBp 479,00 | GBp 485,00 | GBp 461,00 | 10,13K |
| 2026-09-10 | GBp 470,00 | +%1,08 | GBp 465,00 | GBp 473,50 | GBp 463,25 | 6,05K |
| 2026-09-09 | GBp 465,00 | -%3,73 | GBp 480,00 | GBp 491,70 | GBp 465,00 | 48,69K |
| 2026-09-08 | GBp 483,00 | %0,00 | GBp 476,00 | GBp 493,00 | GBp 464,52 | 19,85K |
| 2026-09-07 | GBp 483,00 | +%1,47 | GBp 471,00 | GBp 493,00 | GBp 465,99 | 60,80K |
| 2026-09-04 | GBp 476,00 | -%1,55 | GBp 472,00 | GBp 491,80 | GBp 461,00 | 21,08K |
| 2026-09-03 | GBp 483,50 | -%0,92 | GBp 487,00 | GBp 493,00 | GBp 472,53 | 3,20K |
| 2026-09-02 | GBp 488,00 | -%0,41 | GBp 484,00 | GBp 494,00 | GBp 470,00 | 3,74K |
| 2026-09-01 | GBp 490,00 | -%0,81 | GBp 490,00 | GBp 490,00 | GBp 470,00 | 24,63K |
| 2026-08-28 | GBp 494,00 | %0,00 | GBp 484,00 | GBp 494,00 | GBp 470,00 | 17,21K |
| 2026-08-27 | GBp 494,00 | +%0,82 | GBp 494,00 | GBp 494,00 | GBp 471,00 | 10,22K |
| 2026-08-26 | GBp 490,00 | +%2,73 | GBp 490,00 | GBp 494,00 | GBp 464,00 | 4,61K |
| 2026-08-25 | GBp 477,00 | +%1,92 | GBp 490,00 | GBp 493,00 | GBp 460,00 | 9,62K |
| 2026-08-24 | GBp 468,00 | -%2,70 | GBp 481,00 | GBp 494,00 | GBp 463,00 | 20,74K |
| 2026-08-21 | GBp 481,00 | -%0,10 | GBp 484,00 | GBp 493,00 | GBp 472,00 | 7,77K |
| 2026-08-20 | GBp 481,50 | +%1,80 | GBp 490,00 | GBp 493,00 | GBp 470,00 | 18,88K |
| 2026-08-19 | GBp 473,00 | -%4,25 | GBp 473,00 | GBp 480,00 | GBp 471,88 | 7,97K |
| 2026-08-18 | GBp 494,00 | +%5,11 | GBp 494,00 | GBp 494,00 | GBp 477,00 | 5,02K |
| 2026-08-17 | GBp 470,00 | -%0,42 | GBp 470,00 | GBp 493,00 | GBp 470,00 | 27,76K |
| 2026-08-14 | GBp 472,00 | -%1,05 | GBp 462,00 | GBp 480,00 | GBp 462,00 | 11,30K |
| 2026-08-13 | GBp 477,00 | -%3,25 | GBp 480,00 | GBp 494,00 | GBp 462,00 | 18,72K |
| 2026-08-12 | GBp 493,00 | +%6,25 | GBp 490,00 | GBp 493,00 | GBp 467,00 | 8,56K |
| 2026-08-11 | GBp 464,00 | -%3,33 | GBp 480,00 | GBp 480,40 | GBp 464,00 | 17,67K |
| 2026-08-10 | GBp 480,00 | +%2,13 | GBp 480,00 | GBp 490,00 | GBp 461,00 | 12,05K |
| 2026-08-07 | GBp 470,00 | -%1,16 | GBp 470,00 | GBp 490,00 | GBp 461,00 | 12,25K |
| 2026-08-06 | GBp 475,50 | +%3,15 | GBp 490,00 | GBp 490,00 | GBp 461,00 | 18,79K |
| 2026-08-05 | GBp 461,00 | -%2,02 | GBp 461,00 | GBp 483,00 | GBp 461,00 | 20,31K |
| 2026-08-04 | GBp 470,50 | +%2,28 | GBp 460,00 | GBp 481,10 | GBp 460,00 | 8,42K |
| 2026-08-03 | GBp 460,00 | -%5,15 | GBp 468,00 | GBp 490,00 | GBp 460,00 | 5,30K |
| 2026-07-31 | GBp 485,00 | +%1,04 | GBp 485,00 | GBp 491,00 | GBp 468,44 | 13,92K |
| 2026-07-30 | GBp 480,00 | -%1,03 | GBp 480,00 | GBp 480,00 | GBp 462,00 | 16,16K |
| 2026-07-29 | GBp 485,00 | %0,00 | GBp 485,00 | GBp 485,00 | GBp 469,82 | 4,23K |
| 2026-07-28 | GBp 485,00 | -%0,41 | GBp 474,00 | GBp 485,00 | GBp 470,00 | 11,11K |
| 2026-07-27 | GBp 487,00 | +%0,41 | GBp 484,00 | GBp 487,00 | GBp 468,13 | 15,10K |
| 2026-07-24 | GBp 485,00 | +%4,53 | GBp 485,00 | GBp 485,00 | GBp 480,00 | 4,89K |
| 2026-07-23 | GBp 464,00 | -%1,07 | GBp 461,00 | GBp 484,00 | GBp 461,00 | 10,84K |
| 2026-07-22 | GBp 469,00 | -%2,29 | GBp 479,00 | GBp 485,00 | GBp 460,00 | 4,38K |
| 2026-07-21 | GBp 480,00 | +%4,12 | GBp 477,00 | GBp 480,00 | GBp 462,00 | 6,44K |
| 2026-07-20 | GBp 461,00 | +%0,88 | GBp 468,00 | GBp 480,00 | GBp 454,20 | 17,83K |
| 2026-07-17 | GBp 457,00 | -%3,99 | GBp 476,00 | GBp 490,00 | GBp 430,00 | 29,91K |
| 2026-07-16 | GBp 476,00 | +%1,49 | GBp 470,00 | GBp 500,00 | GBp 469,00 | 7,68K |
| 2026-07-15 | GBp 469,00 | -%4,29 | GBp 469,00 | GBp 493,78 | GBp 469,00 | 431 |
| 2026-07-14 | GBp 490,00 | +%1,45 | GBp 492,00 | GBp 495,80 | GBp 480,00 | 4,09K |
| 2026-07-13 | GBp 483,00 | -%2,82 | GBp 482,00 | GBp 500,00 | GBp 469,00 | 5,95K |
| 2026-07-10 | GBp 497,00 | +%5,97 | GBp 477,00 | GBp 500,00 | GBp 473,65 | 1,62K |
| 2026-07-09 | GBp 469,00 | -%4,29 | GBp 469,00 | GBp 493,49 | GBp 469,00 | 8,01K |
| 2026-07-08 | GBp 490,00 | +%4,70 | GBp 481,00 | GBp 497,00 | GBp 469,00 | 7,71K |
| 2026-07-07 | GBp 468,00 | +%0,86 | GBp 471,00 | GBp 487,00 | GBp 468,00 | 16,99K |
| 2026-07-06 | GBp 464,00 | -%3,33 | GBp 494,00 | GBp 495,00 | GBp 464,00 | 17,41K |
| 2026-07-03 | GBp 480,00 | -%2,64 | GBp 480,00 | GBp 502,00 | GBp 480,00 | 12,84K |
| 2026-07-02 | GBp 493,00 | +%0,20 | GBp 492,00 | GBp 500,00 | GBp 481,00 | 13,24K |
| 2026-07-01 | GBp 492,00 | +%1,23 | GBp 502,00 | GBp 510,00 | GBp 489,00 | 26,99K |
| 2026-06-30 | GBp 486,00 | -%1,22 | GBp 504,00 | GBp 518,00 | GBp 486,00 | 18,29K |
| 2026-06-29 | GBp 492,00 | -%0,61 | GBp 500,00 | GBp 512,00 | GBp 491,00 | 40,45K |
| 2026-06-26 | GBp 495,00 | +%2,27 | GBp 492,00 | GBp 500,00 | GBp 480,00 | 6,82K |
| 2026-06-25 | GBp 484,00 | +%0,83 | GBp 490,00 | GBp 497,00 | GBp 480,00 | 4,70K |
| 2026-06-24 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 492,00 | GBp 480,00 | 7,33K |
| 2026-06-23 | GBp 480,00 | +%0,21 | GBp 495,00 | GBp 498,00 | GBp 480,00 | 29,34K |
| 2026-06-22 | GBp 479,00 | +%4,13 | GBp 480,00 | GBp 499,00 | GBp 472,00 | 24,72K |
| 2026-06-19 | GBp 460,00 | -%8,73 | GBp 512,00 | GBp 512,00 | GBp 460,00 | 29,36K |
| 2026-06-18 | GBp 504,00 | -%8,36 | GBp 528,00 | GBp 540,00 | GBp 494,00 | 62,15K |
| 2026-06-17 | GBp 550,00 | +%3,77 | GBp 522,00 | GBp 560,00 | GBp 519,70 | 118,86K |
| 2026-06-16 | GBp 530,00 | +%1,92 | GBp 530,00 | GBp 540,00 | GBp 510,00 | 111,93K |
| 2026-06-15 | GBp 520,00 | +%6,12 | GBp 502,00 | GBp 530,00 | GBp 498,00 | 224,47K |
| 2026-06-12 | GBp 490,00 | %0,00 | GBp 489,00 | GBp 500,00 | GBp 474,01 | 93,30K |
| 2026-06-11 | GBp 490,00 | +%4,70 | GBp 468,00 | GBp 490,00 | GBp 462,00 | 87,57K |
| 2026-06-10 | GBp 468,00 | -%2,09 | GBp 483,00 | GBp 489,00 | GBp 454,00 | 56,21K |
| 2026-06-09 | GBp 478,00 | +%3,69 | GBp 460,00 | GBp 480,00 | GBp 453,39 | 15,42K |
| 2026-06-08 | GBp 461,00 | +%1,77 | GBp 460,00 | GBp 467,00 | GBp 453,00 | 32,39K |
| 2026-06-05 | GBp 453,00 | %0,00 | GBp 467,00 | GBp 477,00 | GBp 453,00 | 9,22K |
| 2026-06-04 | GBp 453,00 | -%5,03 | GBp 463,00 | GBp 480,00 | GBp 453,00 | 4,34K |
| 2026-06-03 | GBp 477,00 | -%0,63 | GBp 468,00 | GBp 480,00 | GBp 465,00 | 12,28K |
| 2026-06-02 | GBp 480,00 | +%4,35 | GBp 460,00 | GBp 480,00 | GBp 460,00 | 11,02K |
| 2026-06-01 | GBp 460,00 | -%3,36 | GBp 476,00 | GBp 476,00 | GBp 453,00 | 5,17K |
| 2026-05-29 | GBp 476,00 | +%1,28 | GBp 452,00 | GBp 476,00 | GBp 451,00 | 17,07K |
| 2026-05-28 | GBp 470,00 | -%1,26 | GBp 469,00 | GBp 476,00 | GBp 452,00 | 30,65K |