VPC Specialty Lending Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	15.050	15.190	14.500	15.000	11.637	346,844
2025-05-21	14.800	15.500	14.650	14.800	11.482	1,198,457
2025-05-20	15.000	16.947	14.300	15.125	11.734	4,696,437
2025-05-19	29.000	30.500	28.500	29.600	10.976	1,783,713
2025-05-16	30.000	30.988	29.800	29.800	11.050	454,600
2025-05-15	30.986	30.986	29.817	29.950	11.106	286,688
2025-05-14	29.200	31.000	29.200	30.300	11.236	481,902
2025-05-13	30.000	31.000	30.000	30.250	11.217	211,479
2025-05-12	27.400	30.900	27.400	30.000	11.124	3,658,126
2025-05-09	27.200	27.200	27.090	27.200	10.086	1,675
2025-05-08	26.600	27.000	26.500	26.500	9.827	86,982
2025-05-07	26.100	27.100	26.100	26.800	9.938	2,712
2025-05-06	26.500	27.400	26.304	27.400	10.160	46,435
2025-05-02	26.000	27.800	26.000	26.000	9.641	75,136
2025-05-01	27.500	27.800	26.700	26.950	9.993	61,413
2025-04-30	26.800	27.400	26.800	27.400	10.160	31,975
2025-04-29	27.300	27.400	27.050	27.050	10.030	98,095
2025-04-28	27.000	27.300	26.600	26.950	9.993	131,617
2025-04-25	27.200	27.800	26.600	26.750	9.919	17,855
2025-04-24	26.600	27.783	26.600	26.850	9.956	43,849
2025-04-23	27.100	27.300	26.708	26.800	9.938	113,456
2025-04-22	26.600	27.800	25.100	27.700	10.272	137,107
2025-04-17	26.200	26.500	25.100	26.500	9.827	67,642
2025-04-16	26.000	26.288	25.280	25.700	9.530	45,212
2025-04-15	25.900	26.300	25.400	25.850	9.586	268,462
2025-04-14	26.700	26.700	25.800	25.800	9.567	579,900
2025-04-11	26.100	26.400	25.100	25.100	9.307	77,838
2025-04-10	26.100	26.700	25.996	26.400	9.789	94,214
2025-04-09	25.600	26.700	24.200	25.600	9.493	948,972
2025-04-08	25.300	26.687	24.100	26.050	9.660	242,015
2025-04-07	25.300	26.735	24.036	24.650	9.141	555,749
2025-04-04	27.000	27.100	26.100	26.400	9.789	144,647
2025-04-03	27.000	27.791	26.254	26.500	9.827	206,310
2025-04-02	26.500	27.900	26.500	27.200	10.086	342,659
2025-04-01	26.200	27.550	26.200	27.550	10.216	207,717
2025-03-31	27.500	27.500	26.100	26.750	9.919	156,027
2025-03-28	27.200	27.434	26.300	27.300	10.123	429,614
2025-03-27	27.400	27.400	25.798	26.950	9.993	308,711
2025-03-26	26.900	27.400	25.887	26.850	9.956	35,041
2025-03-25	27.400	27.400	26.212	26.800	9.938	12,672
2025-03-24	26.900	27.200	26.154	26.900	9.975	8,247
2025-03-21	26.000	26.900	25.700	26.000	9.641	851,658
2025-03-20	26.154	27.400	26.000	26.600	9.864	19,135
2025-03-19	26.000	27.400	26.000	26.450	9.808	1,033,020
2025-03-18	26.000	26.900	26.000	26.500	9.827	1,216,977
2025-03-17	26.000	26.900	26.000	26.000	9.641	257,190
2025-03-14	26.300	27.700	26.300	26.600	9.864	61,564
2025-03-13	26.215	26.801	26.115	26.450	9.808	417,694
2025-03-12	26.600	27.750	26.000	26.250	9.734	97,270
2025-03-11	26.600	27.900	26.600	26.750	9.919	60,337
2025-03-10	26.700	27.986	26.700	27.050	10.030	84,184
2025-03-07	26.200	27.900	26.200	26.200	9.715	43,136
2025-03-06	26.900	27.000	26.400	26.400	9.789	145,772
2025-03-05	28.300	28.301	27.600	27.900	9.953	98,077
2025-03-04	27.500	28.292	27.500	27.900	9.953	69,739
2025-03-03	28.000	28.200	27.200	27.950	9.970	207,786
2025-02-28	27.800	28.300	27.000	27.000	9.632	299,264
2025-02-27	28.300	28.300	27.132	27.700	9.881	261,475
2025-02-26	28.300	28.300	27.400	27.400	9.774	8
2025-02-25	27.204	28.000	27.094	27.400	9.774	75,340

← NewerPage 7 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.