Victoria plc (VCP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:53PM GMT. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | 439.00 | 466.67 | 425.00 | 432.00 | 432.00 | 159,983 |
| 28 Nov 2022 | 450.00 | 472.05 | 443.00 | 449.00 | 449.00 | 162,543 |
| 25 Nov 2022 | 470.00 | 490.70 | 450.00 | 453.00 | 453.00 | 355,873 |
| 24 Nov 2022 | 470.00 | 480.00 | 450.00 | 476.00 | 476.00 | 126,441 |
| 23 Nov 2022 | 470.00 | 515.20 | 441.00 | 450.00 | 450.00 | 329,830 |
| 22 Nov 2022 | 464.00 | 481.89 | 464.00 | 474.00 | 474.00 | 1,078,217 |
| 21 Nov 2022 | 489.00 | 489.00 | 440.00 | 464.00 | 464.00 | 119,776 |
| 18 Nov 2022 | 518.00 | 518.00 | 467.00 | 467.00 | 467.00 | 209,187 |
| 17 Nov 2022 | 540.00 | 568.02 | 495.00 | 502.00 | 502.00 | 180,062 |
| 16 Nov 2022 | 542.00 | 590.00 | 538.00 | 550.00 | 550.00 | 700,817 |
| 15 Nov 2022 | 542.00 | 590.00 | 542.00 | 556.00 | 556.00 | 698,773 |
| 14 Nov 2022 | 554.00 | 608.00 | 538.00 | 558.00 | 558.00 | 1,014,397 |
| 11 Nov 2022 | 452.00 | 590.00 | 432.64 | 570.00 | 570.00 | 3,081,660 |
| 10 Nov 2022 | 457.00 | 499.00 | 427.75 | 433.00 | 433.00 | 812,900 |
| 09 Nov 2022 | 399.00 | 465.00 | 390.00 | 456.00 | 456.00 | 1,708,320 |
| 08 Nov 2022 | 409.00 | 439.00 | 395.00 | 400.00 | 400.00 | 2,127,964 |
| 07 Nov 2022 | 440.00 | 460.00 | 408.00 | 409.00 | 409.00 | 328,685 |
| 04 Nov 2022 | 452.00 | 476.00 | 442.00 | 444.00 | 444.00 | 161,689 |
| 03 Nov 2022 | 460.00 | 530.00 | 430.00 | 460.00 | 460.00 | 858,447 |
| 02 Nov 2022 | 471.00 | 490.00 | 448.00 | 480.00 | 480.00 | 131,042 |
| 01 Nov 2022 | 528.00 | 560.00 | 464.00 | 471.00 | 471.00 | 1,326,174 |
| 31 Oct 2022 | 530.00 | 550.00 | 470.00 | 504.00 | 504.00 | 814,782 |
| 28 Oct 2022 | 520.00 | 594.00 | 520.00 | 536.00 | 536.00 | 573,251 |
| 27 Oct 2022 | 499.00 | 557.00 | 433.00 | 554.00 | 554.00 | 606,547 |
| 26 Oct 2022 | 528.00 | 528.00 | 471.44 | 480.00 | 480.00 | 376,044 |
| 25 Oct 2022 | 554.00 | 560.00 | 500.00 | 528.00 | 528.00 | 236,950 |
| 24 Oct 2022 | 516.00 | 570.00 | 510.96 | 556.00 | 556.00 | 600,577 |
| 21 Oct 2022 | 460.00 | 542.88 | 448.20 | 534.00 | 534.00 | 564,936 |
| 20 Oct 2022 | 415.00 | 477.33 | 402.00 | 458.00 | 458.00 | 820,933 |
| 19 Oct 2022 | 410.00 | 435.00 | 395.00 | 414.00 | 414.00 | 536,884 |
| 18 Oct 2022 | 430.00 | 430.00 | 400.00 | 413.00 | 413.00 | 181,604 |
| 17 Oct 2022 | 430.00 | 435.00 | 405.00 | 410.00 | 410.00 | 504,967 |
| 14 Oct 2022 | 420.00 | 424.00 | 400.00 | 402.00 | 402.00 | 324,438 |
| 13 Oct 2022 | 405.00 | 434.00 | 390.00 | 405.00 | 405.00 | 1,252,414 |
| 12 Oct 2022 | 429.00 | 429.00 | 386.00 | 401.00 | 401.00 | 2,138,414 |
| 11 Oct 2022 | 445.00 | 445.00 | 410.00 | 412.00 | 412.00 | 85,426 |
| 10 Oct 2022 | 440.00 | 450.00 | 430.00 | 440.00 | 440.00 | 42,638 |
| 07 Oct 2022 | 436.00 | 459.00 | 425.00 | 441.00 | 441.00 | 2,729,732 |
| 06 Oct 2022 | 423.00 | 449.00 | 414.82 | 448.00 | 448.00 | 49,365 |
| 05 Oct 2022 | 435.00 | 445.00 | 417.00 | 421.00 | 421.00 | 286,161 |
| 04 Oct 2022 | 414.00 | 447.50 | 414.00 | 435.00 | 435.00 | 660,363 |
| 03 Oct 2022 | 436.00 | 450.00 | 423.00 | 425.00 | 425.00 | 2,802,835 |
| 30 Sept 2022 | 480.00 | 480.00 | 436.00 | 443.00 | 443.00 | 232,944 |
| 29 Sept 2022 | 455.00 | 473.08 | 449.00 | 458.00 | 458.00 | 176,713 |
| 28 Sept 2022 | 448.00 | 469.00 | 448.00 | 456.00 | 456.00 | 60,612 |
| 27 Sept 2022 | 449.00 | 460.85 | 435.34 | 451.00 | 451.00 | 195,177 |
| 26 Sept 2022 | 445.00 | 445.00 | 423.00 | 441.43 | 441.43 | 118,616 |
| 23 Sept 2022 | 430.00 | 444.89 | 422.75 | 431.00 | 431.00 | 41,889 |
| 22 Sept 2022 | 460.00 | 460.00 | 420.00 | 434.00 | 434.00 | 194,576 |
| 21 Sept 2022 | 464.00 | 464.00 | 440.00 | 449.00 | 449.00 | 241,757 |
| 20 Sept 2022 | 465.00 | 485.00 | 450.00 | 452.00 | 452.00 | 146,030 |
| 16 Sept 2022 | 483.00 | 490.00 | 466.00 | 477.00 | 477.00 | 39,356 |
| 15 Sept 2022 | 490.00 | 500.00 | 466.00 | 474.00 | 474.00 | 79,638 |
| 14 Sept 2022 | 568.00 | 578.00 | 468.00 | 504.00 | 504.00 | 990,413 |
| 13 Sept 2022 | 562.00 | 612.00 | 558.38 | 578.00 | 578.00 | 287,435 |
| 12 Sept 2022 | 502.00 | 618.00 | 502.00 | 578.00 | 578.00 | 704,802 |
| 09 Sept 2022 | 438.00 | 485.00 | 438.00 | 480.00 | 480.00 | 200,311 |
| 08 Sept 2022 | 450.00 | 466.00 | 440.00 | 449.00 | 449.00 | 346,124 |
| 07 Sept 2022 | 400.00 | 464.85 | 399.84 | 454.00 | 454.00 | 324,171 |
| 06 Sept 2022 | 392.00 | 403.00 | 376.00 | 401.00 | 401.00 | 202,316 |
| 05 Sept 2022 | 360.00 | 395.45 | 360.00 | 391.00 | 391.00 | 235,400 |
| 02 Sept 2022 | 350.00 | 375.00 | 350.00 | 369.00 | 369.00 | 126,295 |
| 01 Sept 2022 | 340.00 | 364.00 | 337.02 | 362.00 | 362.00 | 203,520 |
| 31 Aug 2022 | 342.00 | 359.00 | 342.00 | 344.00 | 344.00 | 220,117 |
| 30 Aug 2022 | 356.00 | 376.00 | 347.00 | 350.00 | 350.00 | 381,671 |
| 26 Aug 2022 | 366.00 | 379.83 | 360.00 | 364.00 | 364.00 | 225,400 |
| 25 Aug 2022 | 346.00 | 368.00 | 345.89 | 361.00 | 361.00 | 128,165 |
| 24 Aug 2022 | 355.00 | 369.00 | 351.00 | 354.00 | 354.00 | 131,222 |
| 23 Aug 2022 | 370.00 | 380.00 | 348.00 | 359.00 | 359.00 | 384,667 |
| 22 Aug 2022 | 361.00 | 377.00 | 357.77 | 364.00 | 364.00 | 154,638 |
| 19 Aug 2022 | 385.00 | 390.00 | 354.00 | 361.00 | 361.00 | 597,257 |
| 18 Aug 2022 | 368.00 | 390.00 | 364.00 | 390.00 | 390.00 | 301,342 |
| 17 Aug 2022 | 385.00 | 385.39 | 354.81 | 374.00 | 374.00 | 416,053 |
| 16 Aug 2022 | 395.00 | 395.00 | 385.00 | 387.00 | 387.00 | 426,378 |
| 15 Aug 2022 | 405.00 | 405.00 | 383.00 | 391.00 | 391.00 | 134,439 |
| 12 Aug 2022 | 390.00 | 414.00 | 372.00 | 409.00 | 409.00 | 933,048 |
| 11 Aug 2022 | 370.00 | 389.00 | 370.00 | 389.00 | 389.00 | 138,344 |
| 10 Aug 2022 | 365.00 | 382.00 | 361.00 | 380.00 | 380.00 | 499,622 |
| 09 Aug 2022 | 380.00 | 393.00 | 365.00 | 375.00 | 375.00 | 974,403 |
| 08 Aug 2022 | 397.00 | 397.00 | 375.00 | 380.00 | 380.00 | 341,334 |
| 05 Aug 2022 | 385.00 | 396.00 | 374.00 | 396.00 | 396.00 | 373,387 |
| 04 Aug 2022 | 336.00 | 391.70 | 333.30 | 384.00 | 384.00 | 630,911 |
| 03 Aug 2022 | 324.00 | 349.00 | 308.00 | 345.00 | 345.00 | 1,470,251 |
| 02 Aug 2022 | 368.00 | 368.00 | 300.00 | 317.00 | 317.00 | 1,068,839 |
| 01 Aug 2022 | 374.00 | 382.00 | 353.00 | 356.00 | 356.00 | 189,037 |
| 29 Jul 2022 | 395.00 | 409.00 | 370.00 | 372.00 | 372.00 | 264,901 |
| 28 Jul 2022 | 399.00 | 399.00 | 380.00 | 385.00 | 385.00 | 135,510 |
| 27 Jul 2022 | 400.00 | 408.00 | 389.00 | 389.00 | 389.00 | 137,237 |
| 26 Jul 2022 | 420.00 | 420.00 | 392.62 | 395.00 | 395.00 | 203,247 |
| 25 Jul 2022 | 440.00 | 444.00 | 405.00 | 414.00 | 414.00 | 85,828 |
| 22 Jul 2022 | 494.00 | 498.21 | 435.00 | 435.00 | 435.00 | 273,512 |
| 21 Jul 2022 | 440.00 | 518.00 | 428.00 | 481.00 | 481.00 | 510,478 |
| 20 Jul 2022 | 414.00 | 431.00 | 397.00 | 425.00 | 425.00 | 529,421 |
| 19 Jul 2022 | 440.00 | 445.37 | 392.00 | 404.00 | 404.00 | 1,144,062 |
| 18 Jul 2022 | 458.00 | 458.00 | 415.00 | 432.00 | 432.00 | 149,126 |
| 15 Jul 2022 | 456.00 | 456.00 | 445.00 | 446.00 | 446.00 | 224,640 |
| 14 Jul 2022 | 446.00 | 459.00 | 441.00 | 453.00 | 453.00 | 773,344 |
| 13 Jul 2022 | 480.00 | 480.00 | 438.00 | 445.00 | 445.00 | 284,244 |
| 12 Jul 2022 | 473.00 | 480.00 | 459.00 | 477.00 | 477.00 | 92,379 |
| 11 Jul 2022 | 462.00 | 473.50 | 453.00 | 471.00 | 471.00 | 108,203 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
