VPC Specialty Lending Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	10.450	11.297	10.450	10.950	10.950	74,396
2026-07-27	10.450	10.925	10.450	10.925	10.925	6,262
2026-07-24	10.450	10.925	10.450	10.925	10.925	27,259
2026-07-23	10.450	10.950	10.450	10.950	10.950	16,058,751
2026-07-22	10.450	11.500	10.450	10.975	10.975	25,770
2026-07-21	10.500	11.000	10.500	11.000	11.000	47,739
2026-07-20	10.600	11.025	10.600	11.025	11.025	11,801
2026-07-17	10.650	11.650	10.650	11.150	11.150	8,278
2026-07-16	10.650	11.647	10.650	11.175	11.175	75,662
2026-07-15	10.700	11.700	10.700	11.200	11.200	6,597
2026-07-14	10.700	11.700	10.700	11.225	11.225	142,056
2026-07-13	10.750	11.700	10.750	11.225	11.225	3,092
2026-07-10	10.750	11.560	10.750	11.200	11.200	2
2026-07-09	10.750	11.217	10.750	11.150	11.150	39,851
2026-07-08	10.750	11.285	10.750	11.050	11.050	19,371
2026-07-07	10.750	11.700	10.750	10.875	10.875	61,720
2026-07-06	10.750	11.550	10.750	11.150	11.150	1,107
2026-07-03	11.350	11.350	10.750	11.050	11.050	127,813
2026-07-02	10.750	11.400	10.750	10.900	10.900	108,091
2026-07-01	10.750	11.006	10.750	10.950	10.950	110,838
2026-06-30	10.750	11.225	10.750	11.225	11.225	1
2026-06-29	10.750	11.550	10.750	11.150	11.150	37,672
2026-06-26	10.750	11.350	10.750	11.050	11.050	132,636
2026-06-25	10.750	11.400	10.750	10.900	10.900	32,289
2026-06-24	11.305	11.305	10.750	10.950	10.950	170,642
2026-06-23	10.500	11.400	10.500	10.950	10.950	325,216
2026-06-22	10.535	11.350	10.500	10.925	10.925	1,161
2026-06-19	10.850	11.300	10.485	10.900	10.900	139,775
2026-06-18	10.500	11.125	10.499	10.825	10.825	61,133
2026-06-17	11.100	11.100	10.750	10.750	10.750	194,516
2026-06-16	11.550	11.550	11.035	11.275	11.275	29,776
2026-06-15	11.350	11.350	10.785	11.050	11.050	35,107
2026-06-12	10.500	11.350	10.450	10.900	10.900	88,184
2026-06-11	10.477	11.215	10.477	10.900	10.900	25,816
2026-06-10	10.600	11.350	10.450	10.900	10.900	52,275
2026-06-09	10.700	11.593	10.700	10.875	10.875	72,029
2026-06-08	11.750	11.750	10.780	11.250	11.250	20,089
2026-06-05	11.750	11.750	10.711	11.250	11.250	124,578
2026-06-04	11.750	11.750	10.750	11.250	11.250	1,368,206
2026-06-03	10.819	11.275	10.819	11.275	11.275	1,506
2026-06-02	11.750	11.750	10.800	11.275	11.275	28,376
2026-06-01	11.200	11.950	10.900	11.350	11.350	286,952
2026-05-29	11.950	11.950	11.019	11.475	11.475	37,163
2026-05-28	11.068	11.475	11.050	11.475	11.475	169,680
2026-05-27	11.100	11.800	11.063	11.400	11.400	439,324
2026-05-26	11.200	11.800	10.850	11.325	11.325	77,666
2026-05-22	11.400	12.050	10.700	11.325	11.325	868,772
2026-05-21	11.400	12.050	11.150	11.725	11.725	31,327
2026-05-20	11.150	12.050	11.150	11.725	11.725	864
2026-05-19	11.400	12.100	11.400	11.725	11.725	13,534
2026-05-18	11.300	12.050	11.300	11.675	11.675	17,677
2026-05-15	12.050	12.050	11.119	11.675	11.675	34,980
2026-05-14	11.350	12.350	11.300	11.675	11.675	120,634
2026-05-13	11.350	12.400	11.350	11.875	11.875	124,710
2026-05-12	11.400	12.160	11.400	11.875	11.875	14,319
2026-05-11	11.350	12.300	11.350	11.850	11.850	8,501
2026-05-08	11.350	12.200	11.350	11.775	11.775	33,727
2026-05-07	11.500	12.600	11.350	11.675	11.675	148,084
2026-05-06	11.650	12.600	11.600	12.075	12.075	161,567
2026-05-05	11.400	12.000	11.400	12.000	12.000	770,733

← NewerPage 2 of 22 · 1,267 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.