VPC Specialty Lending Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	16.300	16.483	16.183	16.450	13.251	146,647
2025-08-14	16.300	16.350	16.000	16.250	13.090	196,727
2025-08-13	16.100	16.350	16.000	16.050	12.929	1,153,289
2025-08-12	15.600	16.350	15.600	15.950	12.848	173,646
2025-08-11	15.650	15.900	15.650	15.800	12.727	1,721,906
2025-08-08	15.600	15.938	15.600	15.650	12.607	11,105,869
2025-08-07	15.500	16.400	15.300	15.600	12.566	2,111,809
2025-08-06	15.450	15.500	15.000	15.200	12.244	213,098
2025-08-05	15.200	15.250	14.950	14.950	12.043	1,870,333
2025-08-04	15.200	15.508	14.950	15.000	12.083	821,418
2025-08-01	15.300	15.300	15.000	15.000	12.083	196,912
2025-07-31	15.200	15.384	15.000	15.000	12.083	275,027
2025-07-30	14.850	15.200	14.850	15.000	12.083	285,337
2025-07-29	15.100	15.122	14.850	14.850	11.962	65,848
2025-07-28	15.100	15.100	14.900	14.900	12.002	178,447
2025-07-25	15.050	15.100	14.973	14.975	12.063	59,777
2025-07-24	15.100	15.150	14.650	14.850	11.962	72,108
2025-07-23	15.100	15.200	14.800	14.800	11.922	120,466
2025-07-22	14.800	15.100	14.750	14.800	11.922	62,860
2025-07-21	15.100	15.100	14.846	14.850	11.962	145,110
2025-07-18	15.100	15.300	14.703	14.800	11.922	81,756
2025-07-17	15.089	15.200	14.803	15.050	12.123	95,747
2025-07-16	14.950	15.100	14.750	14.950	12.043	195,614
2025-07-15	14.900	15.121	14.400	15.100	12.164	496,509
2025-07-14	14.900	14.900	14.250	14.700	11.841	1,304,217
2025-07-11	14.200	14.800	14.200	14.750	11.882	4,202,543
2025-07-10	15.000	15.000	14.200	14.200	11.439	223,443
2025-07-09	14.650	14.678	14.250	14.450	11.640	171,242
2025-07-08	14.449	14.800	14.250	14.525	11.700	84,375
2025-07-07	14.790	15.000	14.050	14.475	11.660	219,987
2025-07-04	14.500	14.600	14.200	14.200	11.439	184,286
2025-07-03	14.476	14.750	14.476	14.525	11.700	8,114
2025-07-02	14.800	14.800	14.250	14.425	11.620	68,207
2025-07-01	14.700	14.700	14.350	14.450	11.640	80,879
2025-06-30	14.500	15.000	14.050	14.400	11.600	143,490
2025-06-27	14.400	15.050	14.150	14.400	11.600	173,962
2025-06-26	14.300	14.600	14.251	14.600	11.761	13,420,234
2025-06-25	14.200	14.550	14.200	14.250	11.479	14,795,615
2025-06-24	14.300	14.550	14.250	14.350	11.559	452,884
2025-06-23	14.350	14.550	14.220	14.350	11.559	8,598,613
2025-06-20	14.000	14.736	14.000	14.000	11.278	5,325,104
2025-06-19	14.350	14.750	14.050	14.400	11.600	1,853,922
2025-06-18	14.500	15.050	14.500	14.900	11.559	746,939
2025-06-17	14.500	15.000	14.476	14.700	11.404	1,297,356
2025-06-16	14.100	15.000	14.100	14.500	11.249	473,134
2025-06-13	14.750	15.300	14.000	14.000	10.861	1,077,959
2025-06-12	14.200	15.300	14.200	14.500	11.249	1,093,279
2025-06-11	14.900	15.300	14.600	14.675	11.385	469,843
2025-06-10	14.950	15.781	14.600	14.650	11.365	579,640
2025-06-09	14.700	15.000	14.550	15.000	11.637	307,042
2025-06-06	14.900	15.050	14.600	15.000	11.637	433,931
2025-06-05	14.800	15.089	14.132	14.850	11.521	476,782
2025-06-04	14.400	14.750	14.200	14.400	11.172	92,767
2025-06-03	14.350	14.850	14.250	14.450	11.210	1,076,776
2025-06-02	14.800	15.500	14.500	14.500	11.249	417,419
2025-05-30	15.300	15.500	14.700	15.300	11.870	172,837
2025-05-29	14.600	15.500	14.500	14.750	11.443	111,257
2025-05-28	14.850	15.500	14.600	14.800	11.482	140,997
2025-05-27	15.000	15.550	14.450	14.600	11.327	1,396,047
2025-05-23	14.750	15.550	14.600	14.700	11.404	197,175

← NewerPage 6 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.