VPC Specialty Lending Investments (VSL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VPC Specialty Lending Investments

Date Open High Low Close* Volume
02/02/2026 13.90p 13.85p 13.25p 13.43p 1289
30/01/2026 13.90p 13.90p 13.32p 13.43p 12275
29/01/2026 13.40p 13.95p 13.40p 13.43p 119038
28/01/2026 13.70p 13.80p 13.43p 13.43p 198883
27/01/2026 13.60p 13.70p 13.05p 13.38p 132818
26/01/2026 13.60p 13.95p 13.33p 13.33p 2820100
23/01/2026 13.60p 13.95p 13.60p 13.60p 15139
22/01/2026 13.60p 13.95p 13.60p 13.75p 50159
21/01/2026 13.65p 13.95p 13.60p 13.75p 17497
20/01/2026 13.65p 13.95p 13.60p 13.78p 2001226
19/01/2026 13.65p 13.90p 13.60p 13.75p 60963
16/01/2026 13.80p 13.90p 13.50p 13.78p 300932
15/01/2026 13.60p 13.90p 13.50p 13.70p 226838
14/01/2026 13.35p 13.90p 13.15p 13.55p 599154
13/01/2026 14.75p 15.20p 13.28p 13.80p 677888
12/01/2026 15.90p 16.25p 15.25p 15.25p 614061
09/01/2026 15.90p 16.02p 15.85p 16.02p 89018
08/01/2026 16.20p 16.25p 15.80p 16.00p 86705
07/01/2026 15.80p 16.20p 15.80p 16.00p 29667
06/01/2026 16.00p 15.98p 15.71p 15.98p 15204
05/01/2026 16.00p 16.25p 15.65p 15.80p 97830
02/01/2026 15.40p 15.95p 15.40p 15.88p 111241
01/01/2026 16.00p 16.00p 14.80p 15.50p 84175
31/12/2025 16.00p 16.00p 14.80p 15.50p 84175
30/12/2025 15.10p 15.50p 15.06p 15.50p 10959
29/12/2025 15.10p 15.77p 14.75p 15.53p 13820
26/12/2025 15.45p 15.46p 15.40p 15.43p 117863
25/12/2025 15.45p 15.46p 15.40p 15.43p 117863
24/12/2025 15.45p 15.46p 15.40p 15.43p 117863
23/12/2025 15.50p 15.95p 15.35p 15.65p 6398
22/12/2025 15.50p 15.95p 15.25p 15.65p 22209
19/12/2025 15.50p 15.95p 15.25p 15.73p 6561
18/12/2025 15.50p 15.80p 15.25p 15.60p 13900
17/12/2025 15.50p 15.95p 15.25p 15.60p 2322
16/12/2025 15.50p 15.60p 15.33p 15.60p 9745
15/12/2025 15.50p 15.80p 15.22p 15.45p 143278
12/12/2025 15.50p 15.67p 15.20p 15.35p 195834
11/12/2025 15.50p 15.95p 15.10p 15.10p 31995
10/12/2025 16.50p 16.95p 16.34p 16.50p 147209
09/12/2025 16.55p 16.90p 16.30p 16.60p 89304
08/12/2025 16.30p 16.70p 16.20p 16.20p 515776
05/12/2025 16.10p 16.60p 15.91p 16.10p 188334
04/12/2025 16.00p 16.00p 15.78p 15.90p 124622
03/12/2025 16.00p 16.20p 15.65p 15.80p 607277
02/12/2025 16.10p 16.90p 15.80p 16.20p 5680
01/12/2025 16.10p 16.40p 15.75p 16.15p 827694
28/11/2025 15.65p 16.20p 15.65p 15.65p 448740
27/11/2025 16.95p 16.95p 15.60p 15.60p 83144
26/11/2025 16.00p 16.60p 16.00p 16.28p 31330
25/11/2025 16.00p 16.95p 16.02p 16.20p 53859
24/11/2025 16.00p 16.50p 15.90p 16.20p 61156
21/11/2025 15.80p 16.68p 15.80p 16.00p 140325
20/11/2025 15.65p 16.40p 15.65p 16.18p 7090
19/11/2025 16.15p 16.28p 15.90p 16.00p 210523
18/11/2025 15.85p 16.75p 15.85p 16.35p 3533645
17/11/2025 15.85p 16.75p 15.85p 16.40p 1370
14/11/2025 15.85p 16.70p 15.85p 16.40p 1845
13/11/2025 16.00p 16.80p 15.90p 16.40p 178166
12/11/2025 15.85p 16.30p 15.85p 16.10p 189682
11/11/2025 15.95p 16.26p 15.87p 16.08p 97679
10/11/2025 15.95p 16.45p 15.90p 15.90p 41889
07/11/2025 16.30p 16.75p 15.94p 16.30p 21768
06/11/2025 16.15p 16.75p 15.94p 16.45p 124335
05/11/2025 16.20p 16.58p 16.00p 16.00p 36488
04/11/2025 15.85p 17.00p 15.85p 17.00p 2004
03/11/2025 15.85p 16.95p 15.85p 16.23p 76856
31/10/2025 15.85p 16.80p 15.85p 16.33p 64668
30/10/2025 15.80p 16.29p 15.80p 16.08p 10865
29/10/2025 15.85p 16.29p 15.85p 16.02p 132462
28/10/2025 15.85p 16.30p 15.85p 16.05p 35197
27/10/2025 15.85p 16.30p 15.85p 16.05p 32631
24/10/2025 15.85p 16.25p 15.80p 16.05p 460196
23/10/2025 15.85p 16.25p 15.85p 16.05p 363331
22/10/2025 15.80p 16.25p 15.80p 16.05p 67620
21/10/2025 15.90p 16.25p 15.90p 16.08p 21382
20/10/2025 15.85p 16.30p 15.85p 16.05p 87563
17/10/2025 15.85p 16.15p 15.85p 15.85p 38893
16/10/2025 15.85p 16.25p 15.85p 16.10p 47632
15/10/2025 15.65p 16.25p 15.65p 16.15p 139924
14/10/2025 15.70p 16.10p 15.70p 15.90p 29936
13/10/2025 15.65p 16.15p 15.65p 16.08p 279341
10/10/2025 16.00p 16.15p 16.00p 16.08p 278017
09/10/2025 15.65p 16.15p 15.65p 16.00p 91639
08/10/2025 15.65p 16.10p 15.65p 15.88p 417350
07/10/2025 15.65p 16.05p 15.65p 15.85p 27535
06/10/2025 15.65p 16.15p 15.65p 15.83p 135201
03/10/2025 15.65p 16.15p 15.65p 15.88p 15475
02/10/2025 16.10p 16.15p 15.71p 15.88p 116258
01/10/2025 16.10p 16.15p 15.71p 15.88p 10634
30/09/2025 16.10p 16.15p 15.65p 15.88p 196743
29/09/2025 16.10p 16.15p 15.70p 15.88p 92078
26/09/2025 15.65p 16.08p 15.65p 15.65p 69963
25/09/2025 15.65p 16.04p 15.65p 15.88p 10215
24/09/2025 15.95p 16.20p 15.65p 15.88p 17224
23/09/2025 15.60p 15.90p 15.60p 15.90p 840106
22/09/2025 15.70p 16.15p 15.65p 15.70p 186523
19/09/2025 15.80p 16.15p 15.65p 15.80p 17432
18/09/2025 15.55p 16.10p 15.55p 15.65p 282337
17/09/2025 15.65p 15.80p 15.57p 15.60p 9976
16/09/2025 15.55p 15.65p 15.55p 15.55p 224049
15/09/2025 15.55p 16.05p 15.55p 15.65p 29302
12/09/2025 15.90p 16.05p 15.70p 15.70p 29015
11/09/2025 16.00p 16.00p 15.85p 15.88p 61699
10/09/2025 16.00p 16.40p 15.50p 15.85p 286489
09/09/2025 16.25p 16.70p 16.01p 16.18p 123698
08/09/2025 16.40p 16.75p 16.40p 16.40p 24970
05/09/2025 16.35p 16.75p 16.35p 16.53p 76566
04/09/2025 16.75p 17.00p 16.60p 16.55p 308032
03/09/2025 16.75p 16.95p 16.60p 16.20p 285253
02/09/2025 16.65p 16.85p 16.55p 16.70p 121686
01/09/2025 16.85p 16.86p 16.57p 16.80p 123270
29/08/2025 16.55p 16.95p 16.57p 16.80p 8172
28/08/2025 16.55p 16.95p 16.55p 16.82p 6324
27/08/2025 16.55p 17.00p 16.55p 16.82p 186366
26/08/2025 16.70p 17.00p 16.55p 16.75p 92031
22/08/2025 16.70p 16.95p 16.70p 16.88p 176309
21/08/2025 16.30p 16.95p 16.30p 16.88p 171549
20/08/2025 16.50p 16.77p 16.10p 16.68p 131781
19/08/2025 16.30p 16.50p 16.30p 16.30p 103762
18/08/2025 16.25p 16.40p 16.16p 16.40p 88537
15/08/2025 16.30p 16.48p 16.18p 16.45p 146647
14/08/2025 16.30p 16.35p 16.00p 16.25p 196727
13/08/2025 16.10p 16.35p 16.00p 16.05p 1153289
12/08/2025 15.60p 16.35p 15.60p 15.95p 173646
11/08/2025 15.65p 15.90p 15.65p 15.80p 1721906
08/08/2025 15.60p 15.94p 15.60p 15.65p 11105869
07/08/2025 15.50p 16.40p 15.30p 15.60p 2111809
06/08/2025 15.45p 15.50p 15.00p 15.20p 213098
05/08/2025 15.20p 15.25p 14.95p 14.95p 1870333
04/08/2025 15.20p 15.51p 14.95p 15.00p 821418
01/08/2025 15.30p 15.30p 15.00p 15.00p 196912
31/07/2025 15.20p 15.38p 15.00p 15.00p 275027
30/07/2025 14.85p 15.20p 14.85p 15.00p 285337
29/07/2025 15.10p 15.12p 14.85p 14.85p 65848
28/07/2025 15.10p 15.10p 14.90p 14.90p 178447
25/07/2025 15.05p 15.10p 14.97p 14.97p 59777
24/07/2025 15.10p 15.15p 14.65p 14.85p 72108
23/07/2025 15.10p 15.20p 14.80p 14.80p 120466
22/07/2025 14.80p 15.10p 14.75p 14.80p 62860
21/07/2025 15.10p 15.10p 14.85p 14.85p 145110
18/07/2025 15.10p 15.30p 14.70p 14.80p 81756
17/07/2025 14.95p 15.20p 14.80p 15.05p 95747
16/07/2025 14.95p 15.10p 14.75p 14.95p 195614
15/07/2025 14.90p 15.12p 14.40p 15.10p 496509
14/07/2025 14.90p 14.90p 14.25p 14.70p 1304217
11/07/2025 14.20p 14.80p 14.20p 14.75p 3702543
10/07/2025 15.00p 15.00p 14.20p 14.20p 223443
09/07/2025 14.65p 14.68p 14.25p 14.45p 171242
08/07/2025 14.50p 14.80p 14.25p 14.52p 84375
07/07/2025 14.50p 15.00p 14.05p 14.48p 219987
04/07/2025 14.50p 14.60p 14.20p 14.20p 184286
03/07/2025 14.70p 14.75p 14.48p 14.52p 8114
02/07/2025 14.70p 14.80p 14.25p 14.43p 68207
01/07/2025 14.70p 14.70p 14.35p 14.45p 80879
30/06/2025 14.50p 15.00p 14.05p 14.40p 143490
27/06/2025 14.40p 15.05p 14.15p 14.40p 173962
26/06/2025 14.30p 14.60p 14.25p 14.60p 13420234
25/06/2025 14.20p 14.55p 14.20p 14.25p 14795615
24/06/2025 14.30p 14.55p 14.25p 14.35p 452884
23/06/2025 14.35p 14.55p 14.22p 14.35p 6498613
20/06/2025 14.00p 14.74p 14.00p 14.00p 5325104
19/06/2025 14.35p 14.75p 14.05p 14.40p 1853922
18/06/2025 14.50p 15.05p 14.50p 14.90p 746939
17/06/2025 14.50p 15.00p 14.48p 14.70p 1297356
16/06/2025 14.10p 15.00p 14.10p 14.50p 473134
13/06/2025 14.75p 15.30p 14.00p 14.00p 1077959
12/06/2025 14.20p 15.30p 14.20p 14.50p 1093279
11/06/2025 14.90p 15.30p 14.60p 14.68p 469843
10/06/2025 14.95p 15.78p 14.60p 14.65p 579640
09/06/2025 14.70p 15.00p 14.55p 15.00p 307042
06/06/2025 14.90p 15.05p 14.60p 15.00p 433931
05/06/2025 14.80p 15.09p 14.13p 14.85p 176782
04/06/2025 14.40p 14.75p 14.20p 14.40p 92767
03/06/2025 14.35p 14.85p 14.25p 14.45p 1076776
02/06/2025 14.80p 15.50p 14.50p 14.50p 417419
30/05/2025 15.30p 15.50p 14.70p 15.30p 172837
29/05/2025 14.60p 15.50p 14.50p 14.75p 111257
28/05/2025 14.85p 15.50p 14.60p 14.80p 140997
27/05/2025 15.00p 15.55p 14.45p 14.60p 896047
23/05/2025 14.75p 15.55p 14.60p 14.70p 197175
22/05/2025 15.05p 15.19p 14.50p 15.00p 346844
21/05/2025 14.80p 15.50p 14.65p 14.80p 784980
20/05/2025 15.00p 16.95p 14.30p 15.13p 4696437
19/05/2025 29.00p 30.50p 28.50p 29.60p 1783713
16/05/2025 30.00p 30.99p 29.80p 29.80p 454600
15/05/2025 29.20p 30.99p 29.82p 29.95p 286688
14/05/2025 29.20p 31.00p 29.20p 30.30p 481902
13/05/2025 30.00p 31.00p 30.00p 30.25p 211479
12/05/2025 27.40p 30.90p 27.40p 30.00p 3158126
09/05/2025 27.20p 27.20p 27.09p 27.20p 1675
08/05/2025 26.60p 27.00p 26.50p 26.50p 86982
07/05/2025 26.50p 27.10p 26.10p 26.80p 2712
06/05/2025 26.50p 27.40p 26.30p 27.40p 46435
02/05/2025 26.00p 27.80p 26.00p 26.00p 75136
01/05/2025 27.50p 27.80p 26.70p 26.95p 61413
30/04/2025 26.80p 27.40p 26.80p 27.40p 31975
29/04/2025 27.30p 27.40p 27.05p 27.05p 98095
28/04/2025 27.00p 27.30p 26.60p 26.95p 131617
25/04/2025 27.20p 27.80p 26.60p 26.75p 17855
24/04/2025 26.60p 27.78p 26.60p 26.85p 43849

*Close Price adjusted for both dividends and splits