VPC Specialty Lending Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	28.300	28.300	26.898	27.300	9.739	242,637
2025-02-21	28.000	28.004	27.156	28.000	9.988	83,194
2025-02-20	27.300	28.300	26.844	27.750	9.899	87,357
2025-02-19	27.400	28.300	26.400	27.000	9.632	311,826
2025-02-18	26.427	27.200	26.427	26.900	9.596	157,692
2025-02-17	27.200	27.400	26.400	26.400	9.418	104,652
2025-02-14	26.500	27.309	26.500	27.000	9.632	406,695
2025-02-13	26.514	27.400	26.514	27.000	9.632	25,746
2025-02-12	26.515	27.900	26.515	27.000	9.632	66,469
2025-02-11	27.000	27.900	26.500	26.500	9.453	402,191
2025-02-10	27.900	27.900	26.700	27.000	9.632	57,228
2025-02-07	27.100	28.400	26.760	27.300	9.739	128,852
2025-02-06	27.200	28.400	27.200	28.050	10.006	115,273
2025-02-05	27.100	28.100	27.100	27.100	9.667	70,754
2025-02-04	28.400	28.900	27.217	28.050	10.006	89,955
2025-02-03	27.500	29.000	27.236	27.500	9.810	11,541
2025-01-31	28.100	28.500	27.200	28.500	10.167	90,435
2025-01-30	28.100	28.800	28.067	28.450	10.149	91,854
2025-01-29	29.800	29.800	28.788	28.900	10.309	179
2025-01-28	28.100	29.700	28.100	28.900	10.309	39,052
2025-01-27	28.132	28.900	28.132	28.900	10.309	91,571
2025-01-24	28.260	28.900	28.260	28.900	10.309	57,733
2025-01-23	29.610	29.610	29.050	29.050	10.363	6,758
2025-01-22	29.200	29.620	28.100	29.300	10.452	558,129
2025-01-21	29.000	29.200	27.328	29.200	10.416	121,719
2025-01-20	27.328	29.000	27.328	28.300	10.095	123,865
2025-01-17	27.100	28.300	26.800	28.300	10.095	254,259
2025-01-16	26.500	27.500	26.500	26.500	9.453	26,576
2025-01-15	26.900	27.899	26.330	27.200	9.703	134,070
2025-01-14	26.800	27.900	26.306	26.550	9.471	480,419
2025-01-13	26.600	27.000	26.307	26.550	9.471	420,263
2025-01-10	26.400	27.290	26.310	26.400	9.418	143,498
2025-01-09	26.300	26.700	26.235	26.700	9.525	511,267
2025-01-08	26.500	27.300	26.400	26.500	9.453	523,392
2025-01-07	27.000	27.700	26.874	27.000	9.632	699,880
2025-01-06	27.000	27.900	27.000	27.350	9.756	358,295
2025-01-03	27.200	28.900	27.200	27.200	9.703	20,684
2025-01-02	27.200	29.000	27.200	29.000	10.345	301,042
2024-12-31	27.380	28.900	27.380	27.950	9.970	25,086
2024-12-30	27.500	28.900	27.300	28.000	9.988	267,347
2024-12-27	27.500	27.900	27.360	27.450	9.792	517,128
2024-12-24	27.500	29.000	27.400	27.750	9.899	83,731
2024-12-23	30.600	31.700	27.420	27.600	9.846	907,116
2024-12-20	30.600	31.576	30.128	31.300	11.165	60,696
2024-12-19	30.400	31.510	30.280	30.400	10.844	103,592
2024-12-18	31.200	31.222	30.500	30.500	10.880	78,975
2024-12-17	30.500	31.010	29.520	30.500	10.880	66,006
2024-12-16	29.800	31.800	29.200	30.500	10.880	26,724
2024-12-13	30.900	30.900	29.600	29.750	10.613	3,781
2024-12-12	29.500	30.700	29.425	29.600	10.559	156,384
2024-12-11	29.600	31.000	29.100	29.750	10.613	29,090
2024-12-10	30.000	31.798	29.708	30.000	10.702	96,027
2024-12-09	29.900	30.898	29.500	30.000	10.702	360,309
2024-12-06	29.200	31.000	29.200	29.300	10.452	71,315
2024-12-05	30.200	30.835	29.200	30.200	10.773	137,380
2024-12-04	30.200	31.550	30.193	30.200	10.773	62,023
2024-12-03	31.900	31.900	30.200	30.250	10.791	74,985
2024-12-02	30.100	31.000	29.613	30.100	10.737	108,849
2024-11-29	30.400	30.900	30.351	30.400	10.844	267,395
2024-11-28	30.690	31.096	30.000	30.350	10.827	118,440

← NewerPage 8 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.