VPC Specialty Lending Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 12.273 | 12.400 | 12.273 | 12.400 | 12.400 | 2,085 |
| 2026-10-20 | 11.901 | 12.375 | 11.900 | 12.375 | 12.375 | 61,711 |
| 2026-10-19 | 12.166 | 12.750 | 12.165 | 12.325 | 12.325 | 75,505 |
| 2026-10-16 | 12.650 | 12.650 | 12.066 | 12.175 | 12.175 | 634 |
| 2026-10-15 | 11.800 | 12.075 | 11.700 | 12.075 | 12.075 | 172,909 |
| 2026-10-14 | 11.900 | 12.310 | 11.751 | 11.875 | 11.875 | 69,104 |
| 2026-10-13 | 12.500 | 12.500 | 11.901 | 12.350 | 12.350 | 8,636 |
| 2026-10-12 | 11.900 | 12.320 | 11.900 | 12.200 | 12.200 | 59,644 |
| 2026-10-09 | 12.260 | 12.260 | 11.857 | 12.175 | 12.175 | 1,215 |
| 2026-10-08 | 11.700 | 12.085 | 11.700 | 12.075 | 12.075 | 64,266 |
| 2026-10-07 | 11.700 | 12.085 | 11.700 | 11.975 | 11.975 | 17,840 |
| 2026-10-06 | 12.085 | 12.085 | 11.701 | 11.975 | 11.975 | 14,675 |
| 2026-10-05 | 11.800 | 12.300 | 11.700 | 11.700 | 11.700 | 176,104 |
| 2026-10-02 | 11.900 | 12.200 | 11.700 | 12.150 | 12.150 | 397,920 |
| 2026-10-01 | 12.000 | 12.600 | 11.800 | 11.900 | 11.900 | 107,222 |
| 2026-09-30 | 12.000 | 12.450 | 11.930 | 12.375 | 12.375 | 94,904 |
| 2026-09-29 | 12.000 | 12.463 | 12.000 | 12.275 | 12.275 | 188,618 |
| 2026-09-28 | 12.350 | 12.790 | 12.250 | 12.625 | 12.625 | 179,669 |
| 2026-09-25 | 12.200 | 13.000 | 12.050 | 12.525 | 12.525 | 1,393,683 |
| 2026-09-24 | 12.400 | 12.675 | 12.400 | 12.675 | 12.675 | 49,043 |
| 2026-09-23 | 13.200 | 13.750 | 12.380 | 13.000 | 13.000 | 97,478 |
| 2026-09-22 | 12.000 | 13.188 | 12.000 | 12.600 | 12.600 | 111,336 |
| 2026-09-21 | 13.150 | 13.150 | 12.000 | 12.575 | 12.575 | 114,086 |
| 2026-09-18 | 12.500 | 12.550 | 12.500 | 12.550 | 12.550 | 500,000 |
| 2026-09-17 | 12.550 | 13.750 | 11.750 | 12.500 | 12.500 | 209,444 |
| 2026-09-16 | 10.150 | 12.200 | 10.150 | 11.975 | 11.975 | 1,246,913 |
| 2026-09-15 | 11.100 | 11.100 | 10.300 | 10.625 | 10.625 | 229,038 |
| 2026-09-14 | 11.050 | 11.150 | 10.150 | 10.650 | 10.650 | 63,731 |
| 2026-09-11 | 10.150 | 11.100 | 10.150 | 10.625 | 10.625 | 91,786 |
| 2026-09-10 | 10.400 | 11.005 | 10.150 | 10.575 | 10.575 | 27,529 |
| 2026-09-09 | 11.000 | 11.000 | 10.150 | 10.575 | 10.575 | 86,109 |
| 2026-09-08 | 10.750 | 10.950 | 10.150 | 10.625 | 10.625 | 41,890 |
| 2026-09-07 | 11.000 | 11.000 | 10.320 | 10.575 | 10.575 | 73,487 |
| 2026-09-04 | 10.150 | 11.053 | 10.150 | 10.575 | 10.575 | 23,656 |
| 2026-09-03 | 11.000 | 11.000 | 10.320 | 10.575 | 10.575 | 5,906 |
| 2026-09-02 | 10.958 | 10.958 | 10.575 | 10.575 | 10.575 | 345 |
| 2026-09-01 | 10.350 | 11.000 | 10.350 | 10.675 | 10.675 | 15,663 |
| 2026-08-28 | 10.600 | 11.213 | 10.500 | 10.875 | 10.875 | 57,409 |
| 2026-08-27 | 10.450 | 10.975 | 10.450 | 10.975 | 10.975 | 20,099 |
| 2026-08-26 | 10.400 | 10.950 | 10.400 | 10.950 | 10.950 | 6,686 |
| 2026-08-25 | 10.150 | 11.053 | 10.150 | 10.625 | 10.625 | 50,107 |
| 2026-08-24 | 10.150 | 11.000 | 10.150 | 10.575 | 10.575 | 261,426 |
| 2026-08-21 | 10.150 | 11.000 | 10.150 | 10.575 | 10.575 | 22,818 |
| 2026-08-20 | 10.150 | 11.150 | 10.150 | 10.575 | 10.575 | 85,429 |
| 2026-08-19 | 10.350 | 11.066 | 10.350 | 10.625 | 10.625 | 164,534 |
| 2026-08-18 | 10.350 | 10.775 | 10.350 | 10.775 | 10.775 | 20,055 |
| 2026-08-17 | 10.350 | 11.192 | 10.350 | 10.675 | 10.675 | 27,467 |
| 2026-08-14 | 10.350 | 11.200 | 10.350 | 10.675 | 10.675 | 14,396 |
| 2026-08-13 | 11.025 | 11.025 | 10.493 | 10.675 | 10.675 | 39,188 |
| 2026-08-12 | 10.350 | 10.755 | 10.350 | 10.600 | 10.600 | 100,130 |
| 2026-08-11 | 10.400 | 11.255 | 10.400 | 10.400 | 10.400 | 9,423 |
| 2026-08-10 | 10.350 | 11.350 | 10.350 | 10.850 | 10.850 | 86,435 |
| 2026-08-07 | 10.350 | 10.825 | 10.350 | 10.825 | 10.825 | 70,375 |
| 2026-08-06 | 10.450 | 11.250 | 10.350 | 10.800 | 10.800 | 9,323 |
| 2026-08-05 | 11.450 | 11.450 | 10.450 | 10.850 | 10.850 | 4,286 |
| 2026-08-04 | 11.450 | 11.450 | 10.450 | 10.950 | 10.950 | 123,768 |
| 2026-08-03 | 10.450 | 11.450 | 10.450 | 10.950 | 10.950 | 47,957 |
| 2026-07-31 | 10.450 | 11.450 | 10.450 | 10.950 | 10.950 | 17,294 |
| 2026-07-30 | 10.450 | 11.450 | 10.450 | 10.950 | 10.950 | 15,878 |
| 2026-07-29 | 10.450 | 11.300 | 10.450 | 10.950 | 10.950 | 1,146 |
Page 1 of 2 · 65 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.