VPC Specialty Lending Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	93.800	94.000	92.200	92.200	20.835	365,161
2022-01-20	92.200	94.000	92.200	93.800	21.196	381,660
2022-01-19	91.800	94.000	91.246	92.000	20.790	166,401
2022-01-18	93.600	93.600	91.800	91.800	20.744	56,578
2022-01-17	92.800	93.800	91.800	93.800	21.196	43,970
2022-01-14	92.800	93.000	91.200	93.000	21.015	145,919
2022-01-13	92.800	93.000	91.200	91.200	20.609	184,259
2022-01-12	90.800	93.000	90.200	92.600	20.925	180,387
2022-01-11	90.000	91.488	90.000	90.000	20.338	267,696
2022-01-10	91.600	92.200	90.000	90.000	20.338	371,345
2022-01-07	92.000	92.600	91.800	91.800	20.744	205,224
2022-01-06	93.000	93.200	92.031	92.100	20.812	102,940
2022-01-05	92.600	93.400	92.000	92.000	20.790	71,160
2022-01-04	92.200	93.400	92.030	92.200	20.835	282,915
2021-12-31	92.400	93.000	92.200	92.200	20.835	12,831
2021-12-30	92.400	93.112	92.200	92.200	20.835	83,714
2021-12-29	92.200	92.400	92.200	92.400	20.880	207,782
2021-12-24	92.200	93.600	92.200	92.200	20.835	126,882
2021-12-23	92.400	94.000	92.200	92.600	20.925	58,542
2021-12-22	94.000	94.000	93.255	94.000	21.241	13,596
2021-12-21	92.200	93.800	92.200	93.800	21.196	114,260
2021-12-20	92.400	93.800	92.000	92.200	20.835	225,587
2021-12-17	92.400	93.800	92.200	92.200	20.835	219,636
2021-12-16	92.592	93.600	92.592	92.900	20.993	198,095
2021-12-15	92.622	94.545	92.621	93.100	21.038	155,424
2021-12-14	93.200	94.000	92.294	93.100	21.038	207,161
2021-12-13	94.800	94.800	93.800	94.000	21.241	164,477
2021-12-10	94.600	95.000	93.400	94.600	21.377	127,439
2021-12-09	93.800	94.546	93.400	93.800	21.196	85,670
2021-12-08	94.360	94.477	94.025	94.400	21.332	83,506
2021-12-07	93.800	94.400	92.940	94.200	21.287	114,700
2021-12-06	94.000	94.140	92.271	93.600	21.151	560,578
2021-12-03	93.200	93.200	93.200	93.200	21.061	13,028
2021-12-02	93.600	93.896	93.200	93.600	21.151	37,063
2021-12-01	92.000	94.000	92.000	93.200	21.061	33,775
2021-11-30	93.800	93.800	92.000	92.000	20.790	113,747
2021-11-29	93.200	94.600	93.000	94.600	21.377	176,556
2021-11-26	94.000	94.800	93.000	93.800	21.196	236,391
2021-11-25	95.000	95.800	94.000	95.000	21.467	133,830
2021-11-24	96.400	96.636	95.240	95.900	21.219	128,598
2021-11-23	95.000	97.000	95.000	95.000	21.020	245,971
2021-11-22	96.600	97.200	95.896	96.200	21.285	203,209
2021-11-19	96.600	97.200	95.600	96.600	21.374	361,217
2021-11-18	97.200	97.200	96.255	96.600	21.374	141,581
2021-11-17	95.600	97.400	95.600	96.500	21.352	303,860
2021-11-16	96.488	97.700	96.488	96.800	21.418	133,555
2021-11-15	96.200	98.000	96.200	97.100	21.484	154,925
2021-11-12	97.180	97.720	96.306	96.800	21.418	1,246,385
2021-11-11	96.600	97.300	95.200	97.300	21.529	2,320,474
2021-11-10	95.000	96.400	95.000	95.000	21.020	167,904
2021-11-09	95.564	96.263	94.924	95.300	21.086	30,020
2021-11-08	96.362	96.500	95.900	95.900	21.219	20,986
2021-11-05	95.200	96.328	95.000	95.200	21.064	159,733
2021-11-04	96.200	97.240	95.000	95.000	21.020	119,036
2021-11-03	97.000	98.000	96.518	97.000	21.462	748,195
2021-11-02	97.600	97.800	96.776	97.600	21.595	307,481
2021-11-01	95.800	98.200	94.300	97.100	21.484	1,853,405
2021-10-29	95.000	95.200	94.000	95.200	21.064	158,098
2021-10-28	94.000	95.200	92.420	94.600	20.931	445,719
2021-10-27	96.800	96.800	92.000	92.500	20.467	663,960

← NewerPage 21 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.