VPC Specialty Lending Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	76.000	77.000	75.019	76.000	18.443	21,027
2022-10-10	76.000	77.000	73.835	77.000	18.686	188,008
2022-10-07	75.800	75.800	71.000	74.600	18.103	12,474,346
2022-10-06	76.200	76.419	74.572	75.300	18.273	355,374
2022-10-05	74.800	76.000	73.624	74.600	18.103	421,819
2022-10-04	74.000	75.000	73.600	75.000	18.200	442,080
2022-10-03	75.000	76.776	73.800	73.800	17.909	271,112
2022-09-30	76.600	78.800	74.596	74.600	18.103	266,290
2022-09-29	80.000	80.000	77.000	78.000	18.928	196,838
2022-09-28	77.800	80.000	76.028	80.000	19.414	239,779
2022-09-27	79.000	80.000	77.800	77.800	18.880	347,248
2022-09-26	79.400	81.000	77.769	79.000	19.171	231,665
2022-09-23	80.800	81.000	79.736	81.000	19.656	98,955
2022-09-22	80.800	81.000	79.200	79.200	19.219	120,578
2022-09-21	80.000	81.000	80.000	80.500	19.535	58,630
2022-09-20	81.000	81.920	78.414	81.000	19.656	180,516
2022-09-16	81.000	81.000	80.000	80.000	19.414	231,797
2022-09-15	83.000	83.888	81.200	82.800	20.093	398,357
2022-09-14	83.000	83.800	80.000	81.000	19.656	1,471,613
2022-09-13	82.800	83.600	80.000	81.000	19.656	2,087,777
2022-09-12	78.000	83.785	78.000	80.000	19.414	3,311,297
2022-09-09	78.000	78.000	76.000	76.000	18.443	109,278
2022-09-08	76.600	78.436	76.255	76.400	18.540	91,172
2022-09-07	79.000	79.800	78.000	78.300	18.516	316,983
2022-09-06	79.200	80.018	78.093	78.500	18.563	111,179
2022-09-05	78.800	79.000	77.751	78.100	18.468	151,692
2022-09-02	78.400	79.200	78.000	78.400	18.539	213,436
2022-09-01	78.200	79.982	77.800	78.700	18.610	213,642
2022-08-31	80.800	81.139	79.000	79.000	18.681	89,369
2022-08-30	78.800	80.400	78.552	79.700	18.847	272,613
2022-08-26	80.600	80.600	78.200	79.700	18.847	275,196
2022-08-25	79.800	80.600	79.800	79.800	18.870	65,662
2022-08-24	80.600	80.600	79.314	80.200	18.965	187,285
2022-08-23	80.800	81.200	79.000	79.000	18.681	113,042
2022-08-22	80.522	81.200	80.421	80.800	19.107	72,481
2022-08-19	81.200	81.400	80.000	81.400	19.249	311,076
2022-08-18	81.000	81.400	81.000	81.400	19.249	119,706
2022-08-17	81.400	81.400	80.568	81.200	19.202	76,764
2022-08-16	81.200	81.400	79.800	81.400	19.249	79,104
2022-08-15	80.200	81.800	79.800	79.800	18.870	48,107
2022-08-12	81.600	82.000	80.000	80.500	19.036	165,724
2022-08-11	81.200	81.600	80.712	81.200	19.202	75,305
2022-08-10	80.000	81.200	79.000	80.300	18.989	110,017
2022-08-09	78.200	79.879	78.200	79.000	18.681	2,364,499
2022-08-08	79.880	80.000	79.000	79.000	18.681	169,634
2022-08-05	80.000	81.076	79.880	80.000	18.918	54,262
2022-08-04	81.253	81.400	78.616	79.700	18.847	296,201
2022-08-03	79.200	81.449	79.200	79.200	18.729	460,082
2022-08-02	81.400	81.471	79.207	81.400	19.249	124,503
2022-08-01	81.400	81.476	78.550	80.800	19.107	281,982
2022-07-29	81.600	81.600	79.232	80.000	18.918	521,997
2022-07-28	80.000	80.000	79.000	79.000	18.681	1,262,725
2022-07-27	79.720	80.000	78.000	79.500	18.800	62,066
2022-07-26	80.000	80.000	78.200	79.600	18.823	196,763
2022-07-25	79.000	80.000	77.857	80.000	18.918	277,699
2022-07-22	76.400	79.000	76.382	79.000	18.681	233,361
2022-07-21	75.000	76.600	75.000	75.000	17.735	177,325
2022-07-20	76.000	76.000	74.000	76.000	17.972	129,594
2022-07-19	74.467	75.644	74.467	75.000	17.735	212,200
2022-07-18	76.000	76.000	74.401	75.000	17.735	233,474

← NewerPage 18 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.