VPC Specialty Lending Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	75.200	76.800	74.000	74.500	17.617	2,609,309
2022-07-14	77.000	78.636	75.400	75.400	17.830	248,770
2022-07-13	77.800	79.400	77.000	77.500	18.327	279,416
2022-07-12	78.400	79.400	78.000	78.000	18.445	79,695
2022-07-11	79.580	79.800	78.000	78.800	18.634	109,850
2022-07-08	80.000	82.713	78.000	78.000	18.445	634,194
2022-07-07	82.400	83.800	80.200	80.400	19.012	411,704
2022-07-06	83.200	83.800	83.025	83.200	19.674	63,859
2022-07-05	83.200	83.673	83.000	83.000	19.627	157,952
2022-07-04	83.800	85.600	83.000	83.500	19.745	97,171
2022-07-01	84.000	86.200	83.533	83.900	19.840	244,249
2022-06-30	84.000	85.682	83.400	83.400	19.722	160,620
2022-06-29	83.600	86.200	83.400	83.700	19.793	66,031
2022-06-28	86.200	86.200	83.708	84.900	20.076	114,822
2022-06-27	83.568	85.892	83.568	84.900	20.076	22,125
2022-06-24	83.400	86.000	83.400	83.800	19.816	264,459
2022-06-23	85.800	85.958	83.400	83.400	19.722	325,381
2022-06-22	86.000	87.000	85.800	86.000	19.864	191,272
2022-06-21	85.000	86.890	85.000	85.000	19.633	321,312
2022-06-20	86.400	86.780	85.040	86.000	19.864	195,081
2022-06-17	86.200	86.647	85.000	85.000	19.633	259,850
2022-06-16	86.400	87.000	85.500	85.500	19.748	127,377
2022-06-15	87.000	89.200	85.557	86.000	19.864	94,433
2022-06-14	85.200	86.600	85.165	86.000	19.864	210,799
2022-06-13	87.000	87.667	85.302	86.000	19.864	247,313
2022-06-10	87.000	88.336	87.000	88.000	20.326	72,604
2022-06-09	88.000	88.644	87.648	87.700	20.256	138,949
2022-06-08	88.000	88.480	87.900	87.900	20.302	230,338
2022-06-07	88.000	88.244	87.400	87.700	20.256	113,544
2022-06-06	88.200	88.800	87.544	87.600	20.233	96,948
2022-06-01	88.000	88.500	87.500	87.500	20.210	86,643
2022-05-31	88.000	88.000	87.000	87.000	20.095	112,221
2022-05-30	88.200	88.838	88.000	88.000	20.326	307,739
2022-05-27	88.600	88.800	88.100	88.100	20.349	117,001
2022-05-26	88.400	88.400	86.000	86.000	19.864	39,646
2022-05-25	88.200	89.000	87.200	88.600	20.464	245,419
2022-05-24	87.800	88.200	86.804	87.700	20.256	113,588
2022-05-23	87.600	88.000	86.401	88.000	20.326	276,318
2022-05-20	86.200	88.200	85.400	87.100	20.118	477,275
2022-05-19	88.000	88.000	86.400	87.200	20.141	99,633
2022-05-18	87.400	87.600	86.600	86.600	20.002	189,117
2022-05-17	86.800	87.600	86.128	86.600	20.002	264,532
2022-05-16	86.400	87.000	86.296	86.400	19.956	429,269
2022-05-13	87.000	87.400	84.333	86.000	19.864	942,397
2022-05-12	86.400	88.740	86.061	87.100	20.118	238,423
2022-05-11	89.800	89.964	88.000	88.000	20.326	281,249
2022-05-10	88.400	89.400	86.398	88.000	20.326	224,947
2022-05-09	91.600	92.482	88.800	88.800	20.510	562,638
2022-05-06	92.200	92.216	90.000	90.000	20.788	302,965
2022-05-05	90.800	93.000	90.587	92.700	21.411	218,301
2022-05-04	89.400	90.600	88.864	90.600	20.926	146,476
2022-05-03	88.000	90.400	88.000	89.400	20.649	227,591
2022-04-29	89.400	90.000	88.788	89.800	20.741	185,505
2022-04-28	87.800	88.472	87.600	88.200	20.372	884,965
2022-04-27	87.800	88.200	87.530	87.800	20.279	503,484
2022-04-26	87.800	88.800	87.600	88.000	20.326	737,319
2022-04-25	87.600	88.800	86.960	88.800	20.510	171,289
2022-04-22	88.400	88.538	87.600	87.800	20.279	446,549
2022-04-21	88.800	89.600	87.800	87.800	20.279	945,860
2022-04-20	88.990	89.200	88.330	88.600	20.464	59,417

← NewerPage 19 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.