VPC Specialty Lending Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	16.300	16.750	15.940	16.300	13.130	21,768
2025-11-06	16.150	16.750	15.940	16.450	13.251	124,335
2025-11-05	16.200	16.580	16.000	16.000	12.889	36,488
2025-11-04	15.850	17.000	15.850	17.000	13.694	2,004
2025-11-03	15.850	16.950	15.850	16.225	13.070	76,856
2025-10-31	15.850	16.800	15.850	16.325	13.150	64,668
2025-10-30	15.800	16.295	15.800	16.075	12.949	10,865
2025-10-29	15.850	16.290	15.850	16.025	12.909	132,462
2025-10-28	15.850	16.295	15.850	16.050	12.929	35,197
2025-10-27	15.850	16.295	15.850	16.050	12.929	32,631
2025-10-24	15.850	16.250	15.800	16.050	12.929	460,196
2025-10-23	15.850	16.250	15.850	16.050	12.929	363,331
2025-10-22	15.800	16.250	15.800	16.050	12.929	67,620
2025-10-21	15.900	16.250	15.900	16.075	12.949	21,382
2025-10-20	15.850	16.300	15.850	16.050	12.929	87,563
2025-10-17	15.850	16.150	15.850	15.850	12.768	38,893
2025-10-16	15.850	16.250	15.850	16.100	12.969	47,632
2025-10-15	15.650	16.250	15.650	16.150	13.009	139,924
2025-10-14	15.700	16.096	15.700	15.900	12.808	29,936
2025-10-13	15.650	16.150	15.650	16.075	12.949	279,341
2025-10-10	16.000	16.150	16.000	16.075	12.949	278,017
2025-10-09	15.650	16.150	15.650	16.000	12.889	91,639
2025-10-08	15.650	16.100	15.650	15.875	12.788	417,350
2025-10-07	15.650	16.050	15.650	15.850	12.768	27,535
2025-10-06	15.650	16.150	15.650	15.825	12.748	135,201
2025-10-03	15.650	16.150	15.650	15.875	12.788	15,475
2025-10-02	15.705	16.150	15.705	15.875	12.788	116,258
2025-10-01	15.705	16.150	15.705	15.875	12.788	10,634
2025-09-30	16.150	16.150	15.650	15.875	12.788	196,743
2025-09-29	16.100	16.150	15.700	15.875	12.788	92,078
2025-09-26	15.650	16.075	15.650	15.650	12.607	69,963
2025-09-25	15.650	16.040	15.650	15.875	12.788	10,215
2025-09-24	15.950	16.200	15.650	15.875	12.788	17,224
2025-09-23	15.600	15.900	15.600	15.900	12.808	840,106
2025-09-22	15.700	16.150	15.650	15.700	12.647	186,523
2025-09-19	15.800	16.150	15.650	15.800	12.727	17,432
2025-09-18	15.550	16.100	15.550	15.650	12.607	282,337
2025-09-17	15.650	15.800	15.565	15.600	12.566	9,976
2025-09-16	15.700	16.050	15.069	15.550	12.526	224,049
2025-09-15	15.550	16.050	15.550	15.650	12.607	29,302
2025-09-12	15.900	16.050	15.700	15.700	12.647	29,015
2025-09-11	16.000	16.000	15.704	15.875	12.788	61,699
2025-09-10	16.000	16.400	15.500	15.850	12.768	286,489
2025-09-09	16.250	16.700	16.007	16.175	13.030	123,698
2025-09-08	16.400	16.750	16.400	16.400	13.211	24,970
2025-09-05	16.350	16.750	16.350	16.525	13.311	76,566
2025-09-04	16.750	17.000	16.400	16.550	13.332	308,032
2025-09-03	16.750	16.950	16.200	16.200	13.050	285,253
2025-09-02	16.650	16.850	16.550	16.700	13.452	121,686
2025-09-01	16.850	16.862	16.570	16.800	13.533	123,270
2025-08-29	16.862	16.950	16.570	16.800	13.533	8,172
2025-08-28	16.550	16.950	16.550	16.825	13.553	6,324
2025-08-27	16.550	17.000	16.550	16.825	13.553	186,366
2025-08-26	16.700	17.000	16.550	16.750	13.493	92,031
2025-08-22	16.700	16.950	16.700	16.875	13.593	476,309
2025-08-21	16.300	16.950	16.300	16.875	13.593	171,549
2025-08-20	16.500	16.772	16.100	16.675	13.432	131,781
2025-08-19	16.300	16.500	16.300	16.300	13.130	103,762
2025-08-18	16.250	16.400	16.156	16.400	13.211	88,537
2025-08-15	16.300	16.483	16.183	16.450	13.251	146,647

← NewerPage 5 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.