VPC Specialty Lending Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 42.200 | 43.000 | 42.000 | 42.000 | 13.200 | 95,663 |
| 2024-06-11 | 41.000 | 42.900 | 41.000 | 42.200 | 13.263 | 37,851 |
| 2024-06-10 | 41.600 | 42.900 | 40.500 | 41.000 | 12.886 | 3,069,045 |
| 2024-06-07 | 43.000 | 43.705 | 41.300 | 41.600 | 13.074 | 2,303,615 |
| 2024-06-06 | 43.500 | 44.900 | 43.200 | 43.500 | 13.672 | 272,814 |
| 2024-06-05 | 44.200 | 45.000 | 43.500 | 43.500 | 13.672 | 376,682 |
| 2024-06-04 | 44.300 | 45.000 | 44.300 | 44.300 | 13.923 | 79,176 |
| 2024-06-03 | 44.500 | 45.680 | 44.200 | 44.200 | 13.892 | 159,870 |
| 2024-05-31 | 44.000 | 45.000 | 44.000 | 44.000 | 13.829 | 370,848 |
| 2024-05-30 | 46.000 | 46.000 | 44.000 | 44.000 | 13.829 | 290,651 |
| 2024-05-29 | 45.100 | 45.900 | 45.000 | 45.000 | 14.143 | 209,768 |
| 2024-05-28 | 45.700 | 46.120 | 45.100 | 45.200 | 14.206 | 327,371 |
| 2024-05-24 | 45.500 | 46.400 | 45.000 | 45.500 | 14.300 | 149,182 |
| 2024-05-23 | 44.800 | 46.400 | 44.800 | 45.700 | 14.363 | 158,636 |
| 2024-05-22 | 44.700 | 45.800 | 44.700 | 44.850 | 14.096 | 571,404 |
| 2024-05-21 | 46.000 | 46.000 | 44.501 | 44.700 | 14.049 | 324,282 |
| 2024-05-20 | 45.200 | 45.740 | 44.700 | 44.850 | 14.096 | 453,586 |
| 2024-05-17 | 45.400 | 46.400 | 45.319 | 45.400 | 14.269 | 584,951 |
| 2024-05-16 | 47.100 | 47.400 | 45.500 | 46.000 | 14.457 | 374,010 |
| 2024-05-15 | 47.500 | 47.500 | 46.720 | 47.500 | 14.929 | 90,663 |
| 2024-05-14 | 46.800 | 47.311 | 46.355 | 47.100 | 14.803 | 337,362 |
| 2024-05-13 | 47.000 | 48.000 | 46.600 | 46.850 | 14.724 | 455,716 |
| 2024-05-10 | 47.400 | 49.000 | 46.600 | 46.600 | 14.646 | 438,111 |
| 2024-05-09 | 47.700 | 47.800 | 47.100 | 47.500 | 14.929 | 270,528 |
| 2024-05-08 | 48.000 | 49.300 | 47.539 | 47.650 | 14.976 | 219,649 |
| 2024-05-07 | 48.300 | 49.600 | 47.900 | 48.200 | 15.149 | 116,300 |
| 2024-05-03 | 47.800 | 48.725 | 47.800 | 48.000 | 15.086 | 399,692 |
| 2024-05-02 | 48.000 | 49.500 | 48.000 | 48.600 | 15.274 | 91,808 |
| 2024-05-01 | 48.600 | 49.500 | 48.400 | 48.550 | 15.259 | 60,319 |
| 2024-04-30 | 48.000 | 49.500 | 47.847 | 48.400 | 15.212 | 63,479 |
| 2024-04-29 | 49.000 | 50.470 | 48.000 | 48.200 | 15.149 | 149,933 |
| 2024-04-26 | 50.400 | 52.000 | 49.000 | 49.000 | 15.400 | 40,981 |
| 2024-04-25 | 51.000 | 51.000 | 50.000 | 50.000 | 15.714 | 661,478 |
| 2024-04-24 | 50.400 | 52.800 | 50.060 | 50.600 | 14.563 | 356,618 |
| 2024-04-23 | 51.300 | 51.400 | 50.520 | 50.600 | 14.563 | 30,623 |
| 2024-04-22 | 51.600 | 51.800 | 50.000 | 51.000 | 14.679 | 237,613 |
| 2024-04-19 | 51.800 | 52.800 | 51.378 | 52.200 | 15.024 | 162,475 |
| 2024-04-18 | 51.600 | 53.000 | 51.089 | 52.600 | 15.139 | 227,883 |
| 2024-04-17 | 53.200 | 55.000 | 51.800 | 52.200 | 15.024 | 497,549 |
| 2024-04-16 | 52.800 | 54.003 | 52.400 | 54.000 | 15.542 | 370,494 |
| 2024-04-15 | 53.400 | 54.000 | 53.000 | 54.000 | 15.542 | 474,832 |
| 2024-04-12 | 53.000 | 54.800 | 53.000 | 53.400 | 15.369 | 78,875 |
| 2024-04-11 | 53.400 | 54.000 | 53.320 | 53.500 | 15.398 | 168,605 |
| 2024-04-10 | 53.200 | 55.000 | 53.000 | 53.200 | 15.312 | 15,341 |
| 2024-04-09 | 53.000 | 54.200 | 52.120 | 53.500 | 15.398 | 492,354 |
| 2024-04-08 | 54.000 | 54.000 | 52.600 | 52.600 | 15.139 | 350,938 |
| 2024-04-05 | 52.800 | 53.598 | 52.200 | 52.800 | 15.197 | 301,774 |
| 2024-04-04 | 53.000 | 54.800 | 52.525 | 53.800 | 15.484 | 62,431 |
| 2024-04-03 | 53.000 | 54.800 | 52.600 | 52.600 | 15.139 | 77,317 |
| 2024-04-02 | 53.000 | 54.000 | 52.800 | 53.000 | 15.254 | 186,596 |
| 2024-03-28 | 54.000 | 54.800 | 52.700 | 53.000 | 15.254 | 204,532 |
| 2024-03-27 | 54.400 | 54.490 | 52.400 | 52.600 | 15.139 | 223,822 |
| 2024-03-26 | 53.400 | 53.800 | 53.000 | 53.500 | 15.398 | 660,458 |
| 2024-03-25 | 52.400 | 54.700 | 52.400 | 52.400 | 15.082 | 949,674 |
| 2024-03-22 | 54.400 | 54.800 | 51.800 | 52.000 | 14.966 | 331,148 |
| 2024-03-21 | 54.800 | 54.800 | 51.600 | 53.400 | 15.369 | 88,853 |
| 2024-03-20 | 52.000 | 53.400 | 51.600 | 52.000 | 14.966 | 110,603 |
| 2024-03-19 | 52.000 | 54.800 | 51.632 | 53.400 | 15.369 | 61,607 |
| 2024-03-18 | 52.200 | 55.000 | 51.800 | 51.800 | 14.909 | 362,326 |
| 2024-03-15 | 52.000 | 54.000 | 51.910 | 53.000 | 15.254 | 75,360 |
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.