VPC Specialty Lending Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	69.478	69.478	68.540	69.100	18.627	34,987
2023-09-22	68.600	69.678	67.600	67.600	18.223	40,360
2023-09-21	69.492	69.800	68.500	69.000	18.600	260,803
2023-09-20	68.272	69.800	68.272	69.200	18.654	52,271
2023-09-19	68.000	69.600	68.000	69.000	18.600	88,943
2023-09-18	68.000	69.559	68.000	68.000	18.331	13,780
2023-09-15	68.000	69.200	68.000	68.000	18.331	10,336
2023-09-14	68.400	69.646	68.260	68.400	18.439	52,666
2023-09-13	69.000	70.000	68.000	69.000	18.600	166,416
2023-09-12	70.000	70.000	68.499	70.000	18.870	23,258
2023-09-11	68.000	69.800	68.000	68.000	18.331	42,032
2023-09-08	68.800	69.699	68.800	68.800	18.546	82,034
2023-09-07	70.000	70.800	68.159	68.800	18.546	92,015
2023-09-06	71.800	71.800	70.160	70.900	18.573	48,133
2023-09-05	72.184	72.184	70.158	70.900	18.573	18,743
2023-09-04	72.800	72.800	70.308	72.800	19.071	38,694
2023-09-01	70.000	72.800	70.000	70.000	18.338	39,288
2023-08-31	70.000	72.028	70.000	70.000	18.338	38,301
2023-08-30	72.600	72.600	70.270	70.900	18.573	55,979
2023-08-29	72.800	72.800	70.420	71.400	18.704	141,799
2023-08-25	71.730	71.742	70.408	71.300	18.678	60,197
2023-08-24	70.000	72.400	70.000	71.100	18.626	84,197
2023-08-23	71.388	72.600	70.000	71.300	18.678	23,621
2023-08-22	70.000	72.200	70.000	71.800	18.809	21,320
2023-08-21	70.200	71.749	70.000	70.000	18.338	49,122
2023-08-18	72.600	72.600	70.200	70.200	18.390	46,643
2023-08-17	70.200	71.400	70.200	71.400	18.704	102,464
2023-08-16	71.830	71.830	70.882	71.500	18.731	53,958
2023-08-15	70.200	72.600	70.200	70.200	18.390	42,739
2023-08-14	71.976	71.976	70.944	71.400	18.704	42,209
2023-08-11	71.790	72.600	70.200	71.400	18.704	69,862
2023-08-10	71.000	71.700	71.000	71.700	18.783	14,041
2023-08-09	72.000	72.100	71.238	72.100	18.888	39,286
2023-08-08	71.400	72.436	71.000	71.800	18.809	294,574
2023-08-07	71.800	72.800	71.425	71.800	18.809	4,857
2023-08-04	71.200	71.600	71.000	71.600	18.757	263,017
2023-08-03	72.400	72.800	71.400	71.600	18.757	260
2023-08-02	72.800	72.800	71.200	72.000	18.862	460,432
2023-08-01	71.200	73.000	71.200	73.000	19.124	41,830
2023-07-31	73.000	73.000	71.425	73.000	19.124	19,476
2023-07-28	73.000	73.000	71.425	73.000	19.124	37,669
2023-07-27	71.600	72.800	71.378	71.600	18.757	35,550
2023-07-26	73.000	73.000	71.378	73.000	19.124	19,496
2023-07-25	73.000	73.000	71.379	73.000	19.124	30,817
2023-07-24	71.000	73.128	71.000	71.000	18.600	9,679
2023-07-21	73.000	73.000	71.540	73.000	19.124	24,051
2023-07-20	73.000	73.156	71.000	73.000	19.124	56,209
2023-07-19	71.540	73.170	71.000	71.900	18.835	41,485
2023-07-18	72.800	72.800	70.650	71.000	18.600	364,930
2023-07-17	71.000	73.000	71.000	71.000	18.600	275,541
2023-07-14	71.000	72.800	71.000	71.000	18.600	41,617
2023-07-13	70.400	72.800	70.400	70.400	18.442	18,616
2023-07-12	71.000	73.000	71.000	71.000	18.600	52,090
2023-07-11	71.200	71.800	70.550	71.000	18.600	202,493
2023-07-10	71.000	71.000	69.867	71.000	18.600	15,464
2023-07-07	71.000	71.400	68.400	71.400	18.704	96,968
2023-07-06	70.600	71.400	69.000	70.500	18.469	194,302
2023-07-05	71.000	73.000	71.000	71.000	18.076	74,066
2023-07-04	69.200	73.480	69.200	72.400	18.432	90,872
2023-07-03	69.000	71.636	68.250	70.600	17.974	255,401

← NewerPage 14 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.