VPC Specialty Lending Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	13.800	13.800	13.425	13.425	11.848	37
2026-02-03	13.300	13.850	13.300	13.475	11.892	8,887
2026-02-02	13.275	13.850	13.250	13.425	11.848	1,289
2026-01-30	13.900	13.900	13.320	13.425	11.848	12,275
2026-01-29	13.400	13.950	13.400	13.425	11.848	119,038
2026-01-28	13.700	13.800	13.425	13.425	11.848	198,883
2026-01-27	13.600	13.700	13.050	13.375	11.804	132,818
2026-01-26	13.600	13.950	13.325	13.325	11.760	2,820,100
2026-01-23	13.600	13.950	13.600	13.600	12.003	15,139
2026-01-22	13.600	13.950	13.600	13.750	12.135	50,159
2026-01-21	13.825	13.950	13.600	13.750	12.135	3,325,668
2026-01-20	13.950	13.950	13.604	13.775	12.157	2,001,226
2026-01-19	13.650	13.900	13.600	13.750	12.135	60,963
2026-01-16	13.800	13.900	13.500	13.775	12.157	300,932
2026-01-15	13.600	13.900	13.500	13.700	12.091	226,838
2026-01-14	13.350	13.900	13.151	13.550	11.959	599,154
2026-01-13	14.750	15.200	13.275	13.800	12.179	677,888
2026-01-12	15.900	16.250	15.250	15.250	13.459	614,061
2026-01-09	15.900	16.025	15.850	16.025	14.143	89,018
2026-01-08	16.200	16.250	15.800	16.000	14.121	394,705
2026-01-07	15.800	16.200	15.800	16.000	14.121	29,667
2026-01-06	15.844	15.975	15.711	15.975	14.099	15,204
2026-01-05	16.000	16.250	15.650	15.800	13.944	97,830
2026-01-02	15.400	15.950	15.400	15.875	14.011	111,241
2025-12-31	16.000	16.000	14.800	15.500	13.680	84,175
2025-12-30	15.149	15.500	15.059	15.500	13.680	10,959
2025-12-29	15.100	15.771	14.750	15.525	13.702	13,820
2025-12-24	15.450	15.460	15.400	15.425	13.613	117,863
2025-12-23	15.950	15.950	15.350	15.650	13.812	6,398
2025-12-22	15.950	15.950	15.250	15.650	13.812	22,209
2025-12-19	15.950	15.950	15.250	15.725	13.878	6,561
2025-12-18	15.796	15.796	15.250	15.600	13.768	13,900
2025-12-17	15.950	15.950	15.250	15.600	13.768	2,322
2025-12-16	15.327	15.600	15.327	15.600	13.768	9,745
2025-12-15	15.803	15.803	15.220	15.450	13.636	143,278
2025-12-12	15.500	15.674	15.200	15.350	13.547	195,834
2025-12-11	15.500	15.950	15.100	15.100	13.327	31,995
2025-12-10	16.500	16.950	16.340	16.500	13.291	147,209
2025-12-09	16.550	16.900	16.300	16.600	13.372	89,304
2025-12-08	16.300	16.700	16.200	16.200	13.050	515,776
2025-12-05	16.100	16.600	15.908	16.100	12.969	188,334
2025-12-04	16.000	16.000	15.778	15.900	12.808	124,622
2025-12-03	16.000	16.200	15.650	15.800	12.727	607,277
2025-12-02	16.900	16.900	15.800	16.200	13.050	5,680
2025-12-01	16.100	16.400	15.749	16.150	13.009	827,694
2025-11-28	15.650	16.200	15.650	15.650	12.607	448,740
2025-11-27	16.950	16.950	15.600	15.600	12.566	83,144
2025-11-26	16.000	16.600	16.000	16.275	13.110	31,330
2025-11-25	16.950	16.950	16.025	16.200	13.050	53,859
2025-11-24	16.000	16.500	15.900	16.200	13.050	61,156
2025-11-21	15.800	16.680	15.800	16.000	12.889	140,325
2025-11-20	15.650	16.400	15.650	16.175	13.030	7,090
2025-11-19	16.150	16.280	15.900	16.000	12.889	210,523
2025-11-18	15.850	16.750	15.850	16.350	13.171	3,533,645
2025-11-17	15.850	16.750	15.850	16.400	13.211	1,370
2025-11-14	15.850	16.700	15.850	16.400	13.211	1,845
2025-11-13	16.000	16.800	15.895	16.400	13.211	178,166
2025-11-12	15.850	16.300	15.850	16.100	12.969	189,682
2025-11-11	15.873	16.255	15.873	16.075	12.949	97,679
2025-11-10	15.950	16.450	15.900	15.900	12.808	41,889

← NewerPage 4 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.