Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Value and Indexed Property Income Ord (VIP.L)

Compare
189.00
+8.00
+(4.42%)
At close: February 24 at 4:00:02 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 24, 2025184.00193.00181.00189.00189.0054,849
Feb 21, 2025185.00193.00181.00181.00181.0020,766
Feb 20, 2025183.00192.00180.00183.50183.5029,559
Feb 19, 2025186.00192.00183.00187.50187.5034,909
Feb 18, 2025180.00192.00180.00187.00187.0013,376
Feb 17, 2025187.00192.00184.96187.00187.0022,260
Feb 14, 2025185.00192.00182.00185.00185.00122,164
Feb 13, 2025184.00191.00180.00182.50182.5028,847
Feb 12, 2025188.00194.00181.00187.00187.0035,583
Feb 11, 2025187.00194.00186.73187.00187.0030,216
Feb 10, 2025192.00194.00189.00191.50191.504,159
Feb 7, 2025185.00193.00181.00192.00192.0034,719
Feb 6, 2025192.00193.64182.00193.00193.0028,870
Feb 5, 2025184.00190.52184.00189.50189.5027,952
Feb 4, 2025180.00191.00180.00189.00189.0023,382
Feb 3, 2025189.00191.64185.00185.00185.0056,278
Jan 31, 2025184.00190.40184.00186.00186.0022,656
Jan 30, 2025189.00189.00186.78188.00188.0033,179
Jan 29, 2025182.00189.00182.00187.50187.5018,966
Jan 28, 2025185.00189.01184.00188.00188.0023,917
Jan 27, 2025180.00191.00175.01185.00185.0047,236
Jan 24, 2025186.00194.00186.00187.50187.507,796
Jan 23, 2025187.00194.00185.00188.50188.5012,489
Jan 22, 2025189.00192.00185.17188.00188.0013,785
Jan 21, 2025182.00192.00182.00192.00192.0043,947
Jan 20, 2025184.84195.00184.01189.00189.0039,352
Jan 17, 2025183.27190.00183.27191.00191.0065,034
Jan 16, 2025188.00190.00183.27186.00186.005,794
Jan 15, 2025186.00190.00182.41188.00188.0028,908
Jan 14, 2025182.00189.91181.00183.50183.5055,115
Jan 13, 2025185.00187.76181.00185.00185.0024,878
Jan 10, 2025189.00189.00180.66183.00183.0010,192
Jan 9, 2025184.00189.00180.00182.00182.008,273
Jan 8, 2025185.00189.00181.00183.50183.5044,935
Jan 7, 2025181.00189.00181.00183.50183.5054,237
Jan 6, 2025185.00189.00182.68184.00184.0013,434
Jan 3, 2025185.00189.00185.00186.00186.0017,808
Jan 2, 2025 3.40 Dividend
Jan 2, 2025190.00190.00184.80190.00190.001,293
Dec 31, 2024192.00192.00186.96189.00188.972,967
Dec 30, 2024186.12192.00186.00187.50187.4741,199
Dec 27, 2024184.96192.00184.96187.50187.478,513
Dec 24, 2024191.52192.00185.00188.50188.4711,238
Dec 23, 2024186.00190.00186.00187.00186.975,221
Dec 20, 2024186.00191.00186.00191.00190.973,840
Dec 19, 2024185.00188.00183.76185.50185.4718,519
Dec 18, 2024188.00193.00185.00185.00184.9761,302
Dec 17, 2024190.00190.92185.00190.50190.4731,510
Dec 16, 2024193.00193.00185.00186.50186.4710,356
Dec 13, 2024190.00192.70186.00187.00186.9724,852
Dec 12, 2024189.00193.00188.30189.50189.4710,659
Dec 11, 2024192.60193.00187.00190.00189.9717,963
Dec 10, 2024192.00193.00185.00185.00184.9719,710
Dec 9, 2024191.00193.00186.68193.00192.9713,235
Dec 6, 2024186.68191.00186.68190.50190.4711,736
Dec 5, 2024191.00191.00186.68191.00190.9725,396
Dec 4, 2024190.00192.00185.95186.00185.9732,911
Dec 3, 2024187.65187.85187.65187.00186.975,673
Dec 2, 2024189.00196.76186.00188.50188.4749,713
Nov 29, 2024189.00190.00186.65189.00188.978,028
Nov 28, 2024189.00189.00185.00187.50187.472,703
Nov 27, 2024190.00190.00188.60190.00189.972,965
Nov 26, 2024181.00190.80181.00186.50186.4763,825
Nov 25, 2024181.00189.00179.00188.50188.4714,546
Nov 22, 2024183.60189.00183.60188.00187.9712,415
Nov 21, 2024186.00190.00181.88186.00185.974,041
Nov 20, 2024187.00187.01181.00186.00185.9719,252
Nov 19, 2024187.70187.96184.51187.00186.9710,611
Nov 18, 2024184.00189.22184.00186.00185.9723,302
Nov 15, 2024185.00189.00185.00187.50187.477,997
Nov 14, 2024181.00189.22181.00187.00186.9712,340
Nov 13, 2024185.00189.00185.00185.00184.9722,637
Nov 12, 2024185.00190.00184.00186.00185.9754,780
Nov 11, 2024187.00189.00185.00186.00185.9724,385
Nov 8, 2024186.00189.00180.00183.00182.9728,528
Nov 7, 2024188.00189.00184.00184.00183.97261
Nov 6, 2024185.00189.00182.00183.50183.4747,160
Nov 5, 2024185.00188.00180.00180.00179.9718,431
Nov 4, 2024187.80188.00180.75182.50182.473,027
Nov 1, 2024181.00189.00181.00181.00180.9729,031
Oct 31, 2024186.00189.00183.01185.50185.4714,561
Oct 30, 2024186.00189.00182.00185.00184.9716,977
Oct 29, 2024183.00188.25183.00183.50183.4730,550
Oct 28, 2024180.00189.00180.00180.00179.9731,600
Oct 25, 2024185.00185.00180.63181.00180.9715,047
Oct 24, 2024182.13188.56180.00180.00179.9774,281
Oct 23, 2024187.00190.00181.30182.00181.9718,721
Oct 22, 2024180.00190.00180.00180.00179.9735,100
Oct 21, 2024190.00190.00186.00186.00185.976,459
Oct 18, 2024184.00190.00184.00187.50187.4724,569
Oct 17, 2024188.00189.48185.10189.00188.9719,978
Oct 16, 2024185.00185.75184.00188.00187.975,645
Oct 15, 2024181.00185.00181.00182.50182.4796,632
Oct 14, 2024185.00185.00178.08185.00184.9783,560
Oct 11, 2024182.00184.00179.00179.00178.9723,872
Oct 10, 2024182.00184.00180.00181.00180.9728,918
Oct 9, 2024178.00184.00178.00178.00177.9732,434
Oct 8, 2024182.00185.00181.42185.00184.9718,126
Oct 7, 2024181.00185.28179.00179.00178.9735,592
Oct 4, 2024181.00185.25181.00180.00179.9711,393
Oct 3, 2024184.25184.25179.35181.00180.9732,501
Oct 2, 2024183.00186.00178.00178.00177.9716,684
Oct 1, 2024186.00187.00185.00185.50185.4735,194
Sep 30, 2024183.00187.00183.00185.50185.478,032
Sep 27, 2024183.00187.00183.00183.00182.9742,969
Sep 26, 2024 3.40 Dividend
Sep 26, 2024185.00190.00182.25185.50185.4718,145
Sep 25, 2024194.00194.00185.00185.00184.9316,931
Sep 24, 2024190.00192.15187.15188.50188.4335,460
Sep 23, 2024187.52194.00187.52189.50189.4310,516
Sep 20, 2024193.00195.00187.00188.00187.9392,197
Sep 19, 2024193.00195.00189.12191.50191.4321,128
Sep 18, 2024194.00195.00188.00192.00191.9310,215
Sep 17, 2024193.00195.00192.47193.00192.9316,040
Sep 16, 2024191.00195.00191.00191.00190.9339,989
Sep 13, 2024194.00195.00191.00191.00190.9315,152
Sep 12, 2024191.00195.12191.00194.00193.9346,353
Sep 11, 2024194.55194.55187.71193.50193.433,294
Sep 10, 2024191.70194.00187.11192.50192.4320,581
Sep 9, 2024191.00191.00185.00188.50188.4332,300
Sep 6, 2024185.00195.00185.00191.50191.4322,593
Sep 5, 2024191.00194.16185.00185.00184.9343,202
Sep 4, 2024190.00195.00186.00192.00191.936,749
Sep 3, 2024192.92195.00189.56192.50192.4318,758
Sep 2, 2024193.86194.96190.55191.50191.4335,454
Aug 30, 2024194.70195.00189.00193.50193.437,901
Aug 29, 2024193.00195.00190.00190.50190.4346,208
Aug 28, 2024195.00195.00193.00193.00192.9329,025
Aug 27, 2024195.00195.00191.42195.00194.9351,819
Aug 23, 2024195.00195.00192.04194.50194.4332,524
Aug 22, 2024191.00194.80191.00191.00190.9314,073
Aug 21, 2024191.88194.84191.88194.00193.9320,810
Aug 20, 2024194.92195.00191.00194.00193.933,758
Aug 19, 2024191.00197.91191.00191.00190.9356,263
Aug 16, 2024194.84195.00191.88194.00193.9335,310
Aug 15, 2024194.84195.00192.85194.00193.9313,484
Aug 14, 2024194.00195.00191.00194.00193.9310,274
Aug 13, 2024194.49194.92193.04194.00193.9311,073
Aug 12, 2024194.80194.90192.00192.50192.4328,928
Aug 9, 2024194.00194.00189.00193.00192.9314,610
Aug 8, 2024195.00195.00195.00193.50193.433
Aug 7, 2024191.00194.88191.00191.00190.931,394
Aug 6, 2024190.10194.90190.10191.00190.9326,881
Aug 5, 2024190.00191.23186.02190.00189.9356,013
Aug 2, 2024190.69193.00187.00192.00191.9313,205
Aug 1, 2024193.00194.00188.83190.00189.937,906
Jul 31, 2024190.00194.00185.08189.00188.9332,255
Jul 30, 2024189.00189.00188.00188.50188.4332,874
Jul 29, 2024185.00192.40182.00189.00188.9399,140
Jul 26, 2024185.00187.76183.70184.50184.4368,639
Jul 25, 2024185.00185.00180.70183.50183.4336,795
Jul 24, 2024188.00188.00185.20186.00185.9328,510
Jul 23, 2024189.60190.00185.00188.00187.93496
Jul 22, 2024189.50190.00186.10187.50187.4348,826
Jul 19, 2024186.26188.00181.89186.50186.4315,772
Jul 18, 2024186.00190.00185.00188.50188.4353,242
Jul 17, 2024191.00193.00188.80189.50189.438,479
Jul 16, 2024191.00193.00188.11189.50189.4389,385
Jul 15, 2024186.00192.65186.00189.50189.4344,236
Jul 12, 2024187.00191.88186.88191.00190.9321,612
Jul 11, 2024181.00190.12181.00189.50189.4381,038
Jul 10, 2024185.00187.00181.00186.00185.9321,829
Jul 9, 2024180.00186.00179.00183.00182.939,667
Jul 8, 2024185.00186.00179.00182.00181.9315,383
Jul 5, 2024179.00187.00179.00186.50186.4330,451
Jul 4, 2024188.00188.00181.50184.00183.9316,221
Jul 3, 2024186.00187.00181.32187.00186.9326,236
Jul 2, 2024185.00185.03180.08185.00184.932,833
Jul 1, 2024185.00188.00180.56188.00187.9353,842
Jun 28, 2024178.00187.00178.00182.50182.4325,089
Jun 27, 2024 3.60 Dividend
Jun 27, 2024184.00184.00177.00177.00176.9416,931
Jun 26, 2024185.93187.00181.08184.00183.9024,632
Jun 25, 2024185.00185.00178.00183.50183.4017,362
Jun 24, 2024180.00185.00178.00185.00184.9027,967
Jun 21, 2024177.00184.00177.00177.00176.9010,810
Jun 20, 2024182.00185.52177.15183.00182.90103,262
Jun 19, 2024183.00185.64183.00184.50184.4033,620
Jun 18, 2024184.00187.00183.00185.50185.4020,555
Jun 17, 2024185.40187.00184.00185.00184.907,052
Jun 14, 2024184.00184.00183.20184.00183.9039,428
Jun 13, 2024183.50186.00181.90184.50184.409,780
Jun 12, 2024181.00186.00180.00181.00180.9028,343
Jun 11, 2024181.90183.50181.25183.50183.403,135
Jun 10, 2024181.25185.34180.36183.50183.4020,241
Jun 7, 2024186.00186.00183.00183.50183.4011,886
Jun 6, 2024185.00186.80182.00182.00181.9010,180
Jun 5, 2024188.00188.00185.00186.50186.405,085
Jun 4, 2024186.80186.80185.47186.50186.404,807
Jun 3, 2024188.00192.24186.00186.50186.4028,409
May 31, 2024190.00190.00185.00190.00189.8920,766
May 30, 2024185.00190.00185.00185.00184.9030,101
May 29, 2024190.00190.00189.03190.00189.8910,827
May 28, 2024189.52189.52186.60188.00187.8910,678
May 24, 2024186.00190.00185.85186.00185.9015,320
May 23, 2024185.00190.00185.00190.00189.8910,834
May 22, 2024185.00189.00185.00185.00184.9026,454
May 21, 2024190.00190.00186.50190.00189.8932,698
May 20, 2024186.00189.00184.95187.50187.4030,388
May 17, 2024189.63189.63187.00187.00186.9027,406
May 16, 2024189.00192.50189.00189.00188.8914,140
May 15, 2024193.00193.00188.00191.00190.8912,601
May 14, 2024192.10192.50187.60191.50191.3923,339
May 13, 2024190.95191.90188.10189.50189.3942,504
May 10, 2024188.00193.00188.00189.50189.3969,782
May 9, 2024189.00190.00185.00190.00189.8949,255
May 8, 2024189.00189.00185.21187.00186.9018,150
May 7, 2024185.00189.90184.00184.00183.9026,527
May 3, 2024188.00190.00184.00186.00185.909,142
May 2, 2024188.00190.00185.50186.50186.408,524
May 1, 2024184.00190.00184.00186.50186.4029,345
Apr 30, 2024186.00190.00183.00186.00185.9074,098
Apr 29, 2024178.00186.00175.50182.00181.9052,782
Apr 26, 2024177.00178.00177.00178.00177.9018,440
Apr 25, 2024177.00178.00176.00174.50174.4023,562
Apr 24, 2024171.00177.00171.00171.00170.9019,974
Apr 23, 2024175.00177.00168.00174.00173.90101,250
Apr 22, 2024174.00175.00170.30174.00173.9035,280
Apr 19, 2024167.00172.76167.00170.00169.9028,765
Apr 18, 2024172.00172.00170.25172.00171.9018,900
Apr 17, 2024171.10175.00171.10170.00169.9014,500
Apr 16, 2024171.00174.00167.30170.00169.9018,604
Apr 15, 2024171.00174.00167.08169.50169.4150,020
Apr 12, 2024169.00173.00163.34173.00172.9048,735
Apr 11, 2024169.00170.00163.08169.50169.4150,421
Apr 10, 2024166.92170.00161.96165.00164.9136,147
Apr 9, 2024167.00168.00164.00167.00166.9145,604
Apr 8, 2024167.00168.00160.15167.00166.9162,785
Apr 5, 2024164.00166.80160.00163.00162.9193,538
Apr 4, 2024163.00166.98162.07165.50165.4197,986
Apr 3, 2024166.00169.00160.00165.00164.9165,146
Apr 2, 2024169.00179.00161.71168.00167.91217,845
Mar 28, 2024 3.20 Dividend
Mar 28, 2024174.00178.50169.50171.25171.1560,302
Mar 27, 2024175.38178.50173.20174.50174.3714,973
Mar 26, 2024172.50179.00172.00175.75175.6217,774
Mar 25, 2024180.00180.00173.00173.00172.8764,974
Mar 22, 2024180.50180.50173.00178.00177.8730,864
Mar 21, 2024180.50180.50172.50175.50175.3733,842
Mar 20, 2024174.00176.70174.00176.50176.3734,960
Mar 19, 2024172.00179.50168.00176.00175.8739,283
Mar 18, 2024180.00180.00174.24180.00179.8782,611
Mar 15, 2024175.00180.50174.22175.00174.8775,859
Mar 14, 2024177.00182.00176.00179.75179.6211,907
Mar 13, 2024183.50183.50177.00177.00176.8737,473
Mar 12, 2024180.50183.71180.50183.50183.3610,576
Mar 11, 2024182.32183.71177.50183.25183.118,681
Mar 8, 2024180.00184.01178.50181.00180.8726,851
Mar 7, 2024180.00187.00180.00180.00179.872,249
Mar 6, 2024181.99184.53180.57183.75183.614,964
Mar 5, 2024183.43184.00181.54182.25182.116,855
Mar 4, 2024180.00185.40180.00180.00179.8716,666
Mar 1, 2024186.00187.50182.15184.25184.1110,986
Feb 29, 2024185.50187.00180.00185.00184.8698,456
Feb 28, 2024184.00186.00182.00182.00181.8649,636
Feb 27, 2024182.00187.50180.00184.75184.619,844
Feb 26, 2024188.50188.50180.58184.25184.1122,238

Related Tickers

CLDN.L Caledonia Investments Ord
3,850.00
-0.26%
 
JEGI.L JPMorgan European Growth & Income Ord
110.00
+0.46%
 
HHI.L Henderson High Income Ord
166.00
+0.61%
 
AEI.L abrdn Equity Income Trust Ord
328.00
-0.30%
 
CGT.L Capital Gearing Ord
4,840.00
+0.10%
 
SAIN.L Scottish American Ord
522.00
-0.19%
 
BNKR.L Bankers Ord
122.20
-1.93%
 
PNL.L Personal Assets Ord
510.00
-0.97%
 
LWDB.L Law Debenture Corporation Ord
900.00
-0.55%
 
RCP.L RIT Capital Partners Ord
1,926.00
-0.82%