VPC Specialty Lending Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	88.000	88.775	87.000	88.100	20.349	213,729
2022-04-14	87.600	89.000	87.400	88.000	20.326	97,917
2022-04-13	87.600	88.400	87.400	88.000	20.326	117,996
2022-04-12	88.600	88.657	88.095	88.400	20.418	298,828
2022-04-11	88.200	88.800	87.695	88.100	20.349	182,611
2022-04-08	88.600	89.169	88.600	88.600	20.464	997,014
2022-04-07	89.200	90.000	88.900	88.900	20.533	100,761
2022-04-06	88.800	89.600	88.000	89.100	20.580	230,032
2022-04-05	88.800	89.800	88.800	89.400	20.649	198,041
2022-04-04	90.000	90.000	88.000	88.200	20.372	889,974
2022-04-01	90.000	90.000	89.600	89.600	20.695	58,578
2022-03-31	89.800	89.800	88.036	89.800	20.741	240,610
2022-03-30	88.800	89.400	88.195	88.700	20.487	442,782
2022-03-29	88.800	89.400	88.400	88.700	20.487	66,837
2022-03-28	88.600	89.600	87.400	87.400	20.187	339,888
2022-03-25	89.600	89.800	88.300	88.800	20.510	1,769,237
2022-03-24	89.800	89.800	88.353	88.900	20.533	41,846
2022-03-23	88.800	89.976	87.871	89.000	20.557	387,436
2022-03-22	90.000	90.162	87.200	88.600	20.464	1,093,058
2022-03-21	87.636	89.800	87.636	88.700	20.487	93,231
2022-03-18	88.800	89.000	87.000	87.000	20.095	184,157
2022-03-17	89.800	89.800	88.500	88.500	20.441	83,499
2022-03-16	87.800	89.800	87.467	88.500	20.441	73,355
2022-03-15	86.800	88.200	84.645	86.800	20.048	2,073,418
2022-03-14	87.000	87.200	85.316	85.500	19.748	205,053
2022-03-11	87.000	87.200	85.242	86.100	19.887	131,718
2022-03-10	85.247	87.000	85.247	86.000	19.864	47,628
2022-03-09	86.000	87.400	83.683	86.100	19.887	247,644
2022-03-08	84.800	86.200	82.486	84.500	19.517	1,513,144
2022-03-07	87.000	88.800	82.399	83.400	19.263	1,093,532
2022-03-04	90.600	91.000	86.200	88.000	20.326	458,255
2022-03-03	91.600	91.600	90.390	90.400	20.880	159,474
2022-03-02	92.000	92.800	91.000	92.400	20.880	160,443
2022-03-01	91.200	92.800	91.200	92.000	20.790	159,116
2022-02-28	93.000	93.000	90.471	91.400	20.654	574,048
2022-02-25	92.200	94.000	91.000	93.200	21.061	204,882
2022-02-24	92.200	93.600	91.200	92.000	20.790	251,350
2022-02-23	94.000	94.200	92.400	94.200	21.287	102,328
2022-02-22	93.600	94.765	92.400	93.100	21.038	593,610
2022-02-21	95.000	95.776	93.400	94.100	21.264	382,520
2022-02-18	95.600	96.000	95.144	95.200	21.513	293,140
2022-02-17	95.400	95.994	94.992	95.000	21.467	309,894
2022-02-16	94.600	96.000	94.600	95.300	21.535	651,603
2022-02-15	95.000	95.000	94.031	94.500	21.354	354,397
2022-02-14	95.000	95.543	94.000	94.000	21.241	350,902
2022-02-11	94.800	95.000	94.000	94.600	21.377	362,522
2022-02-10	95.000	95.000	94.305	94.600	21.377	126,369
2022-02-09	94.800	95.400	93.600	95.000	21.467	157,531
2022-02-08	95.000	95.403	94.552	95.200	21.513	332,757
2022-02-07	94.800	95.000	93.400	95.000	21.467	436,234
2022-02-04	94.200	95.000	93.400	94.400	21.332	531,585
2022-02-03	95.400	95.400	94.000	94.400	21.332	335,402
2022-02-02	94.600	95.333	93.873	94.800	21.422	543,244
2022-02-01	93.800	94.200	93.468	94.200	21.287	404,724
2022-01-31	93.800	93.800	92.400	92.400	20.880	434,255
2022-01-28	93.600	94.000	92.808	93.000	21.015	910,762
2022-01-27	94.000	94.000	93.200	93.800	21.196	371,746
2022-01-26	93.800	93.879	93.200	93.200	21.061	548,308
2022-01-25	93.800	94.000	93.000	93.000	21.015	1,074,050
2022-01-24	93.800	96.000	93.200	93.200	21.061	1,317,259

← NewerPage 20 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.