VPC Specialty Lending Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	82.000	82.000	81.502	81.800	20.327	66,453
2023-01-05	82.000	82.000	81.400	81.800	20.327	203,520
2023-01-04	82.800	82.800	81.412	82.000	20.377	574,180
2023-01-03	80.400	84.400	80.400	82.400	20.476	2,166,162
2022-12-30	83.959	84.400	80.400	83.100	20.650	143,203
2022-12-29	81.800	83.200	80.078	83.200	20.675	254,528
2022-12-28	83.600	87.800	80.000	82.000	20.377	430,507
2022-12-23	83.600	87.400	82.000	83.600	20.774	73,801
2022-12-22	84.400	90.620	82.510	83.400	20.725	1,453,396
2022-12-21	83.800	84.000	82.000	83.000	20.625	78,461
2022-12-20	82.200	84.000	82.194	84.000	20.874	84,277
2022-12-19	82.000	84.000	81.200	83.200	20.675	92,137
2022-12-16	84.400	84.400	80.000	80.000	19.880	303,444
2022-12-15	83.600	85.000	83.600	84.400	20.973	60,554
2022-12-14	83.600	85.000	83.500	83.500	20.749	85,847
2022-12-13	83.600	84.230	83.493	84.000	20.874	128,507
2022-12-12	84.800	84.800	83.200	84.000	20.874	295,562
2022-12-09	85.000	85.000	83.200	83.800	20.824	69,181
2022-12-08	85.000	85.600	83.200	84.000	20.874	327,355
2022-12-07	86.000	87.200	84.740	85.300	20.700	189,425
2022-12-06	86.000	86.000	83.756	86.000	20.870	118,478
2022-12-05	85.758	85.817	83.800	84.800	20.578	321,178
2022-12-02	84.800	84.800	83.058	83.500	20.263	121,767
2022-12-01	84.000	84.800	82.200	82.600	20.045	642,456
2022-11-30	84.000	84.000	82.200	83.000	20.142	101,909
2022-11-29	84.000	84.635	82.200	83.000	20.142	75,345
2022-11-28	83.832	85.514	83.200	84.000	20.384	126,864
2022-11-25	84.000	85.000	83.000	84.000	20.384	155,832
2022-11-24	85.800	86.400	84.600	85.000	20.627	200,827
2022-11-23	86.200	86.800	84.000	84.000	20.384	311,212
2022-11-22	85.800	86.800	84.040	86.800	21.064	275,624
2022-11-21	85.600	85.600	83.000	85.600	20.773	296,313
2022-11-18	85.800	85.800	83.250	84.200	20.433	144,504
2022-11-17	84.800	85.000	82.668	85.000	20.627	119,819
2022-11-16	83.000	85.000	82.200	84.000	20.384	431,886
2022-11-15	83.000	84.345	82.704	83.000	20.142	117,990
2022-11-14	82.690	84.345	82.500	82.500	20.020	138,962
2022-11-11	84.800	85.000	82.655	83.500	20.263	564,250
2022-11-10	82.600	84.200	82.400	84.200	20.433	449,776
2022-11-09	82.600	84.670	81.990	82.000	19.899	352,079
2022-11-08	83.000	85.000	82.200	83.500	20.263	279,907
2022-11-07	81.800	84.000	81.800	82.800	20.093	303,409
2022-11-04	82.600	82.810	81.536	82.800	20.093	242,750
2022-11-03	81.200	83.000	81.198	82.500	20.020	120,823
2022-11-02	83.000	83.000	82.300	82.300	19.972	250,733
2022-11-01	82.000	82.800	81.470	82.400	19.996	580,410
2022-10-31	83.000	83.000	81.200	81.900	19.875	617,578
2022-10-28	81.800	83.400	80.200	81.700	19.826	698,575
2022-10-27	79.800	82.800	79.615	81.500	19.778	1,524,058
2022-10-26	79.800	80.000	77.200	78.500	19.050	85,835
2022-10-25	79.800	80.000	78.000	80.000	19.414	113,433
2022-10-24	79.800	80.000	77.200	78.500	19.050	209,278
2022-10-21	76.600	78.735	76.600	78.000	18.928	61,418
2022-10-20	76.200	78.800	76.200	77.000	18.686	135,477
2022-10-19	76.200	79.000	76.200	76.600	18.589	27,068
2022-10-18	79.000	79.673	76.200	77.000	18.686	217,163
2022-10-17	77.000	78.000	76.200	77.000	18.686	128,748
2022-10-14	77.216	77.216	75.200	76.000	18.443	63,957
2022-10-13	77.400	78.000	75.000	76.500	18.564	197,316
2022-10-12	75.240	77.000	74.622	76.000	18.443	296,373

← NewerPage 17 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.