VPC Specialty Lending Investments PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	41.900	43.475	41.900	42.100	14.431	650,730
2024-09-04	44.264	44.300	42.550	43.600	14.297	195,153
2024-09-03	44.300	44.500	42.656	43.350	14.215	161,403
2024-09-02	44.300	44.500	43.400	43.850	14.379	114,279
2024-08-30	43.300	44.344	43.300	43.300	14.198	151,216
2024-08-29	43.551	44.097	43.200	43.750	14.346	230,082
2024-08-28	43.900	43.900	43.604	43.700	14.330	43,994
2024-08-27	43.500	44.500	43.200	43.900	14.395	1,398,435
2024-08-23	43.500	43.900	42.700	43.300	14.198	36,805
2024-08-22	42.600	44.200	42.600	42.600	13.969	270,000
2024-08-21	43.800	44.258	42.200	43.050	14.116	195,885
2024-08-20	43.700	44.400	43.000	43.100	14.133	157,755
2024-08-19	42.400	44.400	42.400	42.400	13.903	29,010
2024-08-16	44.400	44.400	42.300	44.300	14.526	16,737
2024-08-15	44.000	44.000	42.694	43.150	14.149	45,226
2024-08-14	44.000	44.475	42.503	43.300	14.198	122,973
2024-08-13	44.314	44.500	44.010	44.200	14.494	75,939
2024-08-12	44.100	44.200	43.620	44.000	14.428	111,367
2024-08-09	44.000	44.440	43.300	43.800	14.362	76,589
2024-08-08	43.900	44.500	43.500	43.650	14.313	217,881
2024-08-07	43.100	44.840	43.100	43.200	14.166	105,554
2024-08-06	44.400	44.500	42.955	43.600	14.297	50,229
2024-08-05	42.600	44.400	41.526	43.200	14.166	144,331
2024-08-02	43.987	45.400	43.900	44.500	14.592	43,461
2024-08-01	43.600	45.400	43.600	44.200	14.494	127,966
2024-07-31	43.600	45.300	43.500	43.700	14.330	61,209
2024-07-30	45.000	45.400	43.600	44.500	14.592	68,562
2024-07-29	45.504	45.504	44.500	44.500	14.592	46,671
2024-07-26	44.100	45.900	44.000	44.000	14.428	121,200
2024-07-25	44.000	46.000	43.200	43.200	14.166	13,844
2024-07-24	44.100	46.000	43.200	43.200	14.166	93,426
2024-07-23	44.100	45.900	44.000	44.000	14.428	14,516
2024-07-22	44.100	45.715	44.000	44.000	14.428	135,924
2024-07-19	44.000	46.000	44.000	44.000	14.428	32,244
2024-07-18	46.000	46.000	44.000	45.000	14.756	61,229
2024-07-17	46.000	46.000	44.100	46.000	15.084	38,241
2024-07-16	45.500	45.500	44.100	45.500	14.920	118,672
2024-07-15	45.000	45.405	44.235	45.000	14.756	118,141
2024-07-12	44.800	45.000	43.700	45.000	14.756	108,187
2024-07-11	43.200	44.876	43.200	43.200	14.166	57,056
2024-07-10	43.100	44.800	43.100	43.100	14.133	14,143
2024-07-09	43.100	44.900	43.100	43.100	14.133	67,632
2024-07-08	44.400	44.563	42.880	44.000	14.428	327,814
2024-07-05	44.500	44.900	43.100	43.100	14.133	89,328
2024-07-04	43.800	43.900	42.900	43.800	14.362	91,938
2024-07-03	43.100	43.699	42.471	43.100	14.133	73,744
2024-07-02	43.100	44.000	42.487	43.100	14.133	91,832
2024-07-01	43.100	43.900	42.444	43.500	14.264	67,285
2024-06-28	42.500	45.400	42.500	42.500	13.936	23,216
2024-06-27	44.000	44.500	43.100	43.100	14.133	86,584
2024-06-26	44.100	44.802	43.900	43.900	14.395	22,899
2024-06-25	44.800	44.811	44.100	44.500	14.592	166,298
2024-06-24	44.700	44.900	44.000	44.100	14.461	71,847
2024-06-21	44.100	44.900	43.550	44.100	14.461	48,147
2024-06-20	43.652	45.500	43.100	44.000	14.428	88,385
2024-06-19	45.500	45.515	44.500	45.500	14.300	371,467
2024-06-18	44.100	45.500	43.400	45.000	14.143	179,750
2024-06-17	43.700	44.000	43.471	43.550	13.687	319,478
2024-06-14	43.200	43.700	42.995	43.200	13.577	72,708
2024-06-13	43.700	43.700	42.300	43.100	13.546	731,612

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0170 GBP
2025-12-11	0.0144 GBP
2025-06-19	0.0055 GBP
2025-05-29	0.1545 GBP
2025-05-20	0.1545 GBP
2025-03-06	0.0106 GBP
2024-11-21	0.0134 GBP
2024-09-05	0.0189 GBP
2024-06-20	0.0189 GBP
2024-04-25	0.0426 GBP
2024-02-29	0.0200 GBP
2023-11-30	0.0200 GBP
2023-09-07	0.0200 GBP
2023-07-06	0.0200 GBP
2023-03-02	0.0200 GBP
2022-12-08	0.0200 GBP
2022-09-08	0.0200 GBP
2022-06-23	0.0200 GBP
2022-03-03	0.0200 GBP
2021-11-25	0.0200 GBP
2021-08-26	0.0200 GBP
2021-05-27	0.0200 GBP
2021-03-04	0.0200 GBP
2020-11-26	0.0200 GBP
2020-08-27	0.0200 GBP
2020-05-21	0.0200 GBP
2020-03-05	0.0200 GBP
2019-11-28	0.0200 GBP
2019-08-29	0.0200 GBP
2019-05-30	0.0200 GBP
2019-03-07	0.0200 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.