VPC Specialty Lending Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	11.400	12.550	11.400	11.875	11.875	332,674
2026-04-30	12.250	12.250	11.400	11.825	11.825	12,438
2026-04-29	11.450	12.600	11.450	11.725	11.725	46,433
2026-04-28	11.800	12.700	11.600	12.000	12.000	1,532,044
2026-04-27	11.750	12.950	11.750	12.375	12.375	1,239
2026-04-24	11.750	12.889	11.750	12.350	12.350	8,733
2026-04-23	12.500	13.000	12.200	12.325	12.325	72,320
2026-04-22	13.000	13.000	12.250	12.750	12.750	19,602
2026-04-21	12.950	12.950	12.600	12.600	12.600	48
2026-04-20	12.550	12.600	11.500	12.350	12.350	32,634
2026-04-17	12.000	12.540	11.995	12.025	12.025	888
2026-04-16	12.600	12.650	11.450	12.025	12.025	40,320
2026-04-15	12.550	12.550	11.450	12.000	12.000	37,107
2026-04-14	12.100	12.500	11.688	11.975	11.975	237,448
2026-04-13	11.550	12.300	11.550	11.550	11.550	36,602
2026-04-10	12.300	12.300	11.261	12.150	12.150	124,822
2026-04-09	11.450	12.150	10.700	11.775	11.775	534,232
2026-04-08	10.800	11.650	10.748	11.150	11.150	152,054
2026-04-07	10.850	11.800	10.800	11.275	11.275	43,090
2026-04-02	11.000	12.050	10.950	11.275	11.275	95,549
2026-04-01	10.950	11.550	10.850	11.550	11.550	131,454
2026-03-31	11.000	11.918	10.950	11.500	11.500	67,418
2026-03-30	11.000	12.050	11.000	11.525	11.525	17,741
2026-03-27	11.050	12.050	11.050	11.525	11.525	77,608
2026-03-26	11.350	11.800	11.250	11.525	11.525	109,983
2026-03-25	11.350	12.250	11.250	11.300	11.300	17,062
2026-03-24	11.350	12.000	11.350	11.675	11.675	124,106
2026-03-23	11.500	12.650	11.500	11.500	11.500	15,942
2026-03-20	12.425	12.650	11.759	12.100	12.100	9,543
2026-03-19	11.800	12.450	11.800	12.125	12.125	29,708
2026-03-18	11.850	12.659	11.850	12.425	12.425	150,996
2026-03-17	12.000	12.832	11.900	12.450	12.450	148,834
2026-03-16	12.000	12.950	12.000	12.475	12.475	52,877
2026-03-13	12.350	12.900	12.050	12.425	12.425	124,852
2026-03-12	13.900	14.300	12.350	12.350	12.350	873,518
2026-03-11	15.000	15.200	13.950	14.475	12.775	188,619
2026-03-10	13.500	15.000	13.150	14.475	12.775	213,597
2026-03-09	14.150	14.500	13.400	13.400	11.826	190,399
2026-03-06	13.500	14.500	13.281	13.500	11.915	211,823
2026-03-05	13.950	14.500	13.058	13.900	12.268	210,515
2026-03-04	13.250	13.950	12.380	13.475	11.892	301,755
2026-03-03	13.900	13.900	12.700	12.700	11.209	376,116
2026-03-02	12.850	13.850	12.811	13.325	11.760	128,872
2026-02-27	13.322	13.700	12.840	13.275	11.716	16,311
2026-02-26	13.000	13.500	12.350	13.250	11.694	135,426
2026-02-25	13.773	13.900	13.475	13.475	11.892	73
2026-02-24	13.050	13.900	13.050	13.475	11.892	29,639
2026-02-23	13.050	13.950	13.050	13.500	11.915	42,399
2026-02-20	13.050	13.950	13.050	13.575	11.981	37,295
2026-02-19	13.050	13.950	13.050	13.500	11.915	326,602
2026-02-18	13.600	13.600	13.000	13.300	11.738	321,362
2026-02-17	13.700	13.793	13.182	13.400	11.826	344,320
2026-02-16	13.275	13.600	13.182	13.425	11.848	39,635
2026-02-13	13.000	13.600	13.000	13.450	11.870	84,541
2026-02-12	13.700	13.700	13.220	13.300	11.738	60,939
2026-02-11	13.500	13.500	13.200	13.250	11.694	320,258
2026-02-10	13.395	13.750	13.288	13.325	11.760	63,183
2026-02-09	13.400	13.800	13.050	13.400	11.826	220,850
2026-02-06	13.450	13.700	13.320	13.575	11.981	83,561
2026-02-05	13.800	13.800	13.238	13.475	11.892	6,317

← NewerPage 3 of 5 · 254 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.