VPC Specialty Lending Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	69.200	71.800	69.200	69.200	17.617	89,405
2023-06-29	71.800	71.800	69.000	71.800	18.279	49,111
2023-06-28	71.000	71.800	69.000	71.000	18.076	132,837
2023-06-27	72.000	72.000	69.440	72.000	18.330	66,474
2023-06-26	72.000	72.000	68.649	72.000	18.330	107,287
2023-06-23	70.000	72.492	69.000	69.000	17.567	121,022
2023-06-22	71.662	72.800	70.000	71.400	18.178	4,561,728
2023-06-21	70.600	72.800	70.465	70.600	17.974	71,222
2023-06-20	71.800	71.800	70.299	70.600	17.974	109,595
2023-06-19	72.000	72.000	70.220	71.300	18.152	435,595
2023-06-16	70.600	72.000	70.600	70.600	17.974	761,125
2023-06-15	70.000	72.000	69.000	71.300	18.152	391,826
2023-06-14	70.200	72.800	70.000	70.000	17.821	308,778
2023-06-13	71.800	74.000	70.800	70.900	18.050	224,644
2023-06-12	71.200	74.000	69.831	71.800	18.279	182,578
2023-06-09	73.000	74.400	72.000	72.000	18.330	153,927
2023-06-08	74.200	74.990	70.431	74.000	18.839	253,518
2023-06-07	74.800	75.970	74.200	75.000	19.094	119,907
2023-06-06	75.000	76.800	74.219	75.000	19.094	108,123
2023-06-05	76.000	77.800	75.000	76.000	19.349	240,603
2023-06-02	76.000	78.800	75.500	77.300	19.680	29,716
2023-06-01	77.682	77.816	75.800	76.700	19.527	28,155
2023-05-31	75.600	76.800	75.285	76.200	19.400	55,964
2023-05-30	75.400	78.800	75.313	75.600	19.247	81,671
2023-05-26	77.800	77.800	75.592	75.800	19.298	225,111
2023-05-25	77.000	77.800	75.996	76.900	19.578	413,971
2023-05-24	77.800	78.977	77.000	77.000	19.603	49,985
2023-05-23	79.316	79.628	78.470	78.700	20.036	50,438
2023-05-22	78.800	79.952	78.600	78.600	20.011	190,388
2023-05-19	79.400	79.600	79.000	79.600	20.265	216,501
2023-05-18	79.000	80.400	77.734	79.000	20.112	102,307
2023-05-17	78.000	79.150	78.000	78.700	20.036	438,167
2023-05-16	78.000	78.800	77.840	78.000	19.858	178,018
2023-05-15	79.600	79.600	77.000	79.000	20.112	305,078
2023-05-12	78.400	80.362	77.503	79.400	20.214	128,598
2023-05-11	78.083	80.800	77.868	78.400	19.960	35,162
2023-05-10	80.203	80.710	79.000	79.800	20.316	103,451
2023-05-09	78.000	81.000	78.000	81.000	20.622	186,624
2023-05-05	79.800	80.850	79.050	80.500	20.494	210,874
2023-05-04	78.000	79.600	78.000	79.400	20.214	173,836
2023-05-03	78.400	79.800	78.200	78.900	20.087	127,362
2023-05-02	79.800	79.800	78.400	79.800	20.316	72,429
2023-04-28	79.800	79.800	78.200	79.800	20.316	104,116
2023-04-27	79.400	79.712	79.399	79.400	20.214	41,727
2023-04-26	79.712	79.712	79.399	79.400	20.214	52,292
2023-04-25	80.485	80.800	79.400	79.400	20.214	63,488
2023-04-24	79.000	80.600	79.000	79.000	20.112	30,146
2023-04-21	79.000	80.800	79.000	79.000	20.112	15,240
2023-04-20	79.000	81.492	79.000	79.900	20.342	29,300
2023-04-19	81.000	81.000	79.854	80.500	20.494	15,806
2023-04-18	79.200	81.800	79.000	79.000	20.112	96,701
2023-04-17	79.000	83.000	79.000	79.000	20.112	171,857
2023-04-14	80.000	82.439	78.200	81.000	20.622	317,591
2023-04-13	79.000	80.000	77.600	80.000	20.367	24,059
2023-04-12	78.200	78.668	76.400	78.200	19.909	362,444
2023-04-11	76.200	78.800	76.200	77.500	19.731	164,779
2023-04-06	75.800	77.540	75.674	76.800	19.552	287,994
2023-04-05	75.000	77.000	74.552	75.400	19.196	945,528
2023-04-04	75.600	75.800	74.324	75.500	19.221	252,982
2023-04-03	76.800	77.000	74.000	75.500	19.221	320,042

← NewerPage 15 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.