VPC Specialty Lending Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 52.000 | 52.800 | 51.800 | 51.800 | 14.909 | 564,430 |
| 2024-03-13 | 53.000 | 55.000 | 51.400 | 51.400 | 14.794 | 140,773 |
| 2024-03-12 | 53.000 | 53.000 | 52.600 | 53.000 | 15.254 | 333,370 |
| 2024-03-11 | 52.400 | 55.000 | 52.400 | 53.000 | 15.254 | 186,291 |
| 2024-03-08 | 52.400 | 53.314 | 52.400 | 52.600 | 15.139 | 44,550 |
| 2024-03-07 | 52.800 | 53.000 | 52.400 | 52.400 | 15.082 | 307,046 |
| 2024-03-06 | 53.400 | 53.420 | 52.550 | 52.800 | 15.197 | 312,720 |
| 2024-03-05 | 53.400 | 54.170 | 53.307 | 53.400 | 15.369 | 19,420 |
| 2024-03-04 | 53.600 | 54.800 | 53.100 | 53.600 | 15.427 | 30,313 |
| 2024-03-01 | 54.000 | 54.800 | 53.162 | 54.400 | 15.657 | 141,556 |
| 2024-02-29 | 54.200 | 54.800 | 53.000 | 53.000 | 15.254 | 139,389 |
| 2024-02-28 | 55.600 | 57.000 | 54.600 | 54.600 | 15.139 | 419,866 |
| 2024-02-27 | 55.600 | 56.800 | 55.400 | 55.400 | 15.361 | 237,867 |
| 2024-02-26 | 55.600 | 56.575 | 55.200 | 55.200 | 15.305 | 45,717 |
| 2024-02-23 | 56.600 | 56.600 | 55.580 | 56.600 | 15.694 | 167,008 |
| 2024-02-22 | 54.000 | 56.400 | 54.000 | 55.600 | 15.416 | 213,920 |
| 2024-02-21 | 54.200 | 55.075 | 54.000 | 54.600 | 15.139 | 706,671 |
| 2024-02-20 | 54.800 | 55.400 | 54.200 | 54.200 | 15.028 | 339,443 |
| 2024-02-19 | 54.850 | 55.600 | 54.765 | 55.200 | 15.305 | 203,024 |
| 2024-02-16 | 56.600 | 56.600 | 54.800 | 55.800 | 15.472 | 417,121 |
| 2024-02-15 | 54.800 | 56.800 | 54.725 | 56.800 | 15.749 | 101,548 |
| 2024-02-14 | 54.600 | 56.600 | 54.600 | 55.000 | 15.250 | 217,554 |
| 2024-02-13 | 58.000 | 58.800 | 54.250 | 55.600 | 15.416 | 258,704 |
| 2024-02-12 | 58.000 | 58.000 | 56.436 | 57.000 | 15.805 | 142,270 |
| 2024-02-09 | 57.600 | 59.000 | 56.600 | 57.000 | 15.805 | 298,253 |
| 2024-02-08 | 58.200 | 59.800 | 57.000 | 57.800 | 16.026 | 900,539 |
| 2024-02-07 | 61.000 | 63.000 | 58.000 | 59.400 | 16.470 | 920,630 |
| 2024-02-06 | 62.000 | 63.000 | 61.392 | 62.000 | 17.191 | 238,466 |
| 2024-02-05 | 61.800 | 63.000 | 61.000 | 61.600 | 17.080 | 95,917 |
| 2024-02-02 | 62.800 | 63.000 | 61.000 | 61.000 | 16.914 | 589,318 |
| 2024-02-01 | 61.800 | 62.800 | 60.800 | 61.800 | 17.135 | 156,919 |
| 2024-01-31 | 61.000 | 61.850 | 60.400 | 61.300 | 16.997 | 1,578,210 |
| 2024-01-30 | 62.200 | 63.800 | 60.525 | 61.400 | 17.025 | 537,151 |
| 2024-01-29 | 65.000 | 65.000 | 62.000 | 62.000 | 17.191 | 60,386 |
| 2024-01-26 | 64.200 | 64.650 | 64.000 | 64.000 | 17.745 | 297,691 |
| 2024-01-25 | 64.200 | 64.800 | 64.000 | 64.000 | 17.745 | 166,816 |
| 2024-01-24 | 65.000 | 65.600 | 64.200 | 64.200 | 17.801 | 105,368 |
| 2024-01-23 | 65.000 | 66.800 | 64.400 | 64.400 | 17.856 | 243,975 |
| 2024-01-22 | 67.000 | 67.000 | 65.000 | 65.000 | 18.023 | 202,115 |
| 2024-01-19 | 66.400 | 66.800 | 65.200 | 65.200 | 18.078 | 53,524 |
| 2024-01-18 | 64.800 | 67.000 | 64.800 | 64.800 | 17.967 | 130,354 |
| 2024-01-17 | 67.200 | 67.800 | 65.917 | 67.200 | 18.633 | 219,421 |
| 2024-01-16 | 66.800 | 67.600 | 66.200 | 66.200 | 18.355 | 289,077 |
| 2024-01-15 | 67.200 | 67.808 | 66.200 | 67.800 | 18.799 | 160,764 |
| 2024-01-12 | 68.000 | 68.000 | 67.000 | 67.000 | 18.577 | 104,341 |
| 2024-01-11 | 68.000 | 68.136 | 67.000 | 67.500 | 18.716 | 261,792 |
| 2024-01-10 | 68.400 | 68.400 | 67.500 | 67.900 | 18.827 | 137,478 |
| 2024-01-09 | 67.200 | 68.423 | 67.200 | 67.700 | 18.771 | 91,043 |
| 2024-01-08 | 67.988 | 68.800 | 67.450 | 68.000 | 18.855 | 50,317 |
| 2024-01-05 | 68.000 | 68.000 | 67.250 | 68.000 | 18.855 | 48,828 |
| 2024-01-04 | 67.000 | 67.800 | 67.000 | 67.000 | 18.577 | 52,564 |
| 2024-01-03 | 66.400 | 67.800 | 66.200 | 66.400 | 18.411 | 119,131 |
| 2024-01-02 | 66.400 | 67.800 | 66.400 | 66.400 | 18.411 | 124,862 |
| 2023-12-29 | 66.200 | 67.718 | 66.200 | 66.200 | 18.355 | 5,022 |
| 2023-12-28 | 66.400 | 68.000 | 66.200 | 66.200 | 18.355 | 96,161 |
| 2023-12-27 | 66.200 | 68.000 | 66.200 | 66.200 | 18.355 | 101,331 |
| 2023-12-22 | 68.000 | 68.200 | 67.200 | 67.200 | 18.633 | 119,683 |
| 2023-12-21 | 68.000 | 68.000 | 67.000 | 67.400 | 18.688 | 41,329 |
| 2023-12-20 | 67.000 | 67.800 | 65.972 | 67.000 | 18.577 | 41,046 |
| 2023-12-19 | 66.172 | 67.800 | 66.172 | 66.900 | 18.550 | 54,890 |
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.