VPC Specialty Lending Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	74.000	77.000	73.000	76.000	19.349	80,397
2023-03-30	73.400	76.200	73.400	74.800	19.043	271,647
2023-03-29	74.314	75.480	72.769	75.000	19.094	107,808
2023-03-28	74.000	76.000	74.000	75.000	19.094	237,217
2023-03-27	74.800	75.800	73.000	74.000	18.839	960,981
2023-03-24	76.200	78.400	74.000	74.900	19.069	206,962
2023-03-23	78.800	78.800	76.800	77.800	19.807	136,576
2023-03-22	75.800	80.000	75.800	77.700	19.781	119,484
2023-03-21	77.400	77.800	75.000	76.000	19.349	122,539
2023-03-20	76.200	78.800	75.098	76.900	19.578	305,022
2023-03-17	78.000	79.800	76.000	77.000	19.603	202,291
2023-03-16	78.600	80.400	78.000	80.000	20.367	83,616
2023-03-15	79.000	80.800	78.018	78.800	20.061	169,592
2023-03-14	79.000	81.000	79.000	79.000	20.112	110,560
2023-03-13	80.000	81.800	79.420	79.800	20.316	350,835
2023-03-10	82.000	82.000	80.000	80.000	20.367	104,622
2023-03-09	82.000	82.000	80.400	81.500	20.749	70,892
2023-03-08	82.000	82.190	80.000	80.800	20.571	74,499
2023-03-07	82.200	83.000	81.200	82.100	20.902	68,451
2023-03-06	82.000	85.000	81.200	81.600	20.774	98,858
2023-03-03	81.200	82.800	80.396	81.200	20.672	294,765
2023-03-02	83.200	83.800	81.538	82.000	20.876	154,974
2023-03-01	83.600	84.000	83.600	83.600	20.774	458,557
2023-02-28	84.200	84.220	83.615	83.800	20.824	106,889
2023-02-27	84.000	84.000	83.300	83.300	20.700	170,178
2023-02-24	84.000	84.000	82.696	83.600	20.774	77,225
2023-02-23	84.000	84.200	82.733	83.600	20.774	167,361
2023-02-22	84.200	84.400	83.599	83.800	20.824	187,788
2023-02-21	83.800	84.400	83.000	83.200	20.675	114,198
2023-02-20	84.600	84.600	83.200	83.800	20.824	142,527
2023-02-17	84.000	85.000	83.600	84.800	21.073	58,381
2023-02-16	84.800	84.800	83.600	84.000	20.874	191,220
2023-02-15	83.800	84.829	83.800	83.800	20.824	84,933
2023-02-14	86.000	86.000	83.700	83.700	20.799	457,112
2023-02-13	84.400	86.000	83.572	85.300	21.197	155,780
2023-02-10	83.200	84.046	83.200	83.200	20.675	159,535
2023-02-09	83.740	84.345	83.400	83.900	20.849	162,904
2023-02-08	83.735	85.000	83.200	84.100	20.899	184,357
2023-02-07	83.400	84.200	83.251	84.200	20.923	472,484
2023-02-06	83.600	83.800	83.000	83.800	20.824	167,598
2023-02-03	83.600	85.000	83.204	83.400	20.725	99,097
2023-02-02	83.600	85.000	83.000	83.500	20.749	125,950
2023-02-01	84.000	84.200	83.624	84.000	20.874	94,977
2023-01-31	84.200	84.200	83.400	83.400	20.725	118,121
2023-01-30	84.000	84.600	83.378	83.800	20.824	504,170
2023-01-27	84.000	84.000	83.360	83.400	20.725	321,284
2023-01-26	83.800	84.200	83.350	83.400	20.725	199,869
2023-01-25	83.800	93.532	82.488	83.400	20.725	351,938
2023-01-24	84.000	84.000	83.200	83.200	20.675	445,571
2023-01-23	83.000	85.800	81.800	84.000	20.874	767,882
2023-01-20	81.600	84.976	81.075	83.000	20.625	3,082,813
2023-01-19	81.000	81.800	81.000	81.200	20.178	83,527
2023-01-18	81.600	82.000	81.025	81.200	20.178	135,855
2023-01-17	81.400	82.200	81.200	81.400	20.228	205,021
2023-01-16	80.200	82.200	80.200	81.200	20.178	265,249
2023-01-13	81.000	82.000	81.000	81.400	20.228	203,530
2023-01-12	81.400	82.000	81.000	81.200	20.178	340,130
2023-01-11	81.600	82.400	81.400	81.800	20.327	1,314,756
2023-01-10	81.800	82.131	81.400	82.000	20.377	187,636
2023-01-09	82.000	82.936	81.800	82.000	20.377	220,028

← NewerPage 16 of 22 · 1,262 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.