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
25/04/2025 27.20p 27.80p 26.60p 26.75p 17855
24/04/2025 26.60p 27.78p 26.60p 26.85p 43849
23/04/2025 27.10p 27.30p 26.71p 26.80p 113456
22/04/2025 26.60p 27.80p 25.10p 27.70p 137107
17/04/2025 26.20p 26.50p 25.10p 26.50p 67642
16/04/2025 26.00p 26.29p 25.28p 25.70p 45212
15/04/2025 25.90p 26.30p 25.40p 25.85p 168462
14/04/2025 26.70p 26.70p 25.80p 25.80p 579900
11/04/2025 26.10p 26.40p 25.10p 25.10p 77838
10/04/2025 26.10p 26.70p 26.00p 26.40p 94214
09/04/2025 25.60p 26.70p 24.20p 25.60p 948972
08/04/2025 25.30p 26.69p 24.10p 26.05p 242015
07/04/2025 25.30p 26.73p 24.04p 24.65p 555749
04/04/2025 27.00p 27.10p 26.10p 26.40p 144647
03/04/2025 27.00p 27.79p 26.25p 26.50p 206310
02/04/2025 26.50p 27.90p 26.50p 27.20p 92659
01/04/2025 26.20p 27.55p 26.20p 27.55p 207717
31/03/2025 27.50p 27.50p 26.10p 26.75p 156027
28/03/2025 27.20p 27.43p 26.30p 27.30p 429614
27/03/2025 27.40p 27.40p 25.80p 26.95p 308711
26/03/2025 26.90p 27.40p 25.89p 26.85p 35041
25/03/2025 26.90p 27.40p 26.21p 26.80p 12672
24/03/2025 26.90p 27.20p 26.15p 26.90p 8247
21/03/2025 26.00p 26.90p 25.70p 26.00p 851658
20/03/2025 26.00p 27.40p 26.00p 26.60p 19135
19/03/2025 26.00p 27.40p 26.00p 26.45p 1033020
18/03/2025 26.00p 26.90p 26.00p 26.50p 1216977
17/03/2025 26.00p 26.90p 26.00p 26.00p 257190
14/03/2025 26.30p 27.70p 26.30p 26.60p 61564
13/03/2025 26.60p 26.80p 26.11p 26.45p 417694
12/03/2025 26.60p 27.75p 26.00p 26.25p 97270
11/03/2025 26.60p 27.90p 26.60p 26.75p 60337
10/03/2025 26.70p 27.99p 26.70p 27.05p 84184
07/03/2025 26.20p 27.90p 26.20p 26.20p 31794
06/03/2025 26.90p 27.00p 26.40p 26.40p 145772
05/03/2025 28.30p 28.30p 27.60p 27.90p 98077
04/03/2025 27.50p 28.29p 27.50p 27.90p 69739
03/03/2025 28.00p 28.20p 27.20p 27.95p 207786
28/02/2025 27.80p 28.30p 27.00p 27.00p 299264
27/02/2025 28.30p 28.30p 27.13p 27.70p 261475
26/02/2025 28.30p 28.30p 27.40p 27.40p 8
25/02/2025 28.30p 28.00p 27.09p 27.40p 75340
24/02/2025 28.30p 28.30p 26.90p 27.30p 242637
21/02/2025 28.00p 28.00p 27.16p 28.00p 83194
20/02/2025 27.30p 28.30p 26.84p 27.75p 87357
19/02/2025 27.40p 28.30p 26.40p 27.00p 311826
18/02/2025 27.20p 27.20p 26.43p 26.90p 157692
17/02/2025 27.20p 27.40p 26.40p 26.40p 104652
14/02/2025 26.50p 27.31p 26.50p 27.00p 406695
13/02/2025 27.00p 27.40p 26.51p 27.00p 25746
12/02/2025 27.00p 27.90p 26.52p 27.00p 66469
11/02/2025 27.00p 27.90p 26.50p 26.50p 402191
10/02/2025 27.90p 27.90p 26.70p 27.00p 57228
07/02/2025 27.10p 28.40p 26.76p 27.30p 128852
06/02/2025 27.20p 28.40p 27.20p 28.05p 115273
05/02/2025 27.10p 28.10p 27.10p 27.10p 70754
04/02/2025 27.50p 28.90p 27.22p 28.05p 89955
03/02/2025 27.50p 29.00p 27.24p 27.50p 11541
31/01/2025 28.10p 28.50p 27.20p 28.50p 90435
30/01/2025 28.10p 28.80p 28.07p 28.45p 91854
29/01/2025 29.20p 29.80p 28.79p 28.90p 179
28/01/2025 29.20p 29.70p 28.10p 28.90p 39052
27/01/2025 29.20p 28.90p 28.13p 28.90p 91571
24/01/2025 29.20p 28.90p 28.26p 28.90p 57733
23/01/2025 29.20p 29.61p 29.05p 29.05p 6758
22/01/2025 29.20p 29.62p 28.10p 29.30p 258129
21/01/2025 29.00p 29.20p 27.33p 29.20p 121719
20/01/2025 27.10p 29.00p 27.33p 28.30p 123865
17/01/2025 27.10p 28.30p 26.80p 28.30p 254259
16/01/2025 26.50p 27.50p 26.50p 26.50p 26576
15/01/2025 26.90p 27.90p 26.33p 27.20p 134070
14/01/2025 26.80p 27.90p 26.31p 26.55p 380419
13/01/2025 26.60p 27.00p 26.31p 26.55p 420263
10/01/2025 26.40p 27.29p 26.31p 26.40p 143498
09/01/2025 26.30p 26.70p 26.23p 26.70p 511267
08/01/2025 26.50p 27.30p 26.40p 26.50p 523392
07/01/2025 27.00p 27.70p 26.87p 27.00p 699880
06/01/2025 27.00p 27.90p 27.00p 27.35p 358295
03/01/2025 27.20p 28.90p 27.20p 27.20p 20684
02/01/2025 27.20p 29.00p 27.20p 29.00p 301042
31/12/2024 27.50p 28.90p 27.38p 27.95p 25086
30/12/2024 27.50p 28.90p 27.30p 28.00p 267347
27/12/2024 27.50p 27.90p 27.36p 27.45p 517128
24/12/2024 27.50p 29.00p 27.40p 27.75p 83731
23/12/2024 30.60p 31.70p 27.42p 27.60p 907116
20/12/2024 30.60p 31.58p 30.13p 31.30p 60696
19/12/2024 30.40p 31.51p 30.28p 30.40p 103592
18/12/2024 31.20p 31.22p 30.50p 30.50p 78975
17/12/2024 30.50p 31.01p 29.52p 30.50p 66006
16/12/2024 29.80p 31.80p 29.20p 30.50p 26724
13/12/2024 29.50p 30.90p 29.60p 29.75p 3781
12/12/2024 29.50p 30.70p 29.43p 29.60p 156384
11/12/2024 30.00p 31.00p 29.10p 29.75p 29090
10/12/2024 30.00p 31.80p 29.71p 30.00p 96027
09/12/2024 29.90p 30.90p 29.50p 30.00p 360309
06/12/2024 29.20p 31.00p 29.20p 29.30p 71315
05/12/2024 30.20p 30.84p 29.20p 30.20p 137380
04/12/2024 30.20p 31.55p 30.19p 30.20p 62023
03/12/2024 30.10p 31.90p 30.20p 30.25p 74985
02/12/2024 30.10p 31.00p 29.61p 30.10p 108849
29/11/2024 30.40p 30.90p 30.35p 30.40p 267395
28/11/2024 30.40p 31.10p 30.00p 30.35p 118440
27/11/2024 30.40p 31.90p 30.19p 30.40p 385802
26/11/2024 30.60p 32.90p 30.00p 30.00p 192461
25/11/2024 31.10p 32.90p 30.88p 31.00p 193025
22/11/2024 31.70p 32.90p 30.72p 31.00p 613555
21/11/2024 33.00p 34.00p 31.25p 32.00p 286325
20/11/2024 33.60p 34.70p 32.90p 34.25p 147692
19/11/2024 33.00p 35.00p 33.00p 34.20p 431274
18/11/2024 33.40p 34.90p 33.11p 34.10p 228442
15/11/2024 34.00p 34.90p 33.20p 33.60p 300008
14/11/2024 34.10p 34.90p 33.00p 34.00p 494390
13/11/2024 39.00p 39.00p 33.00p 34.45p 2005701
12/11/2024 39.10p 39.90p 39.10p 39.50p 16570
11/11/2024 39.20p 39.89p 39.00p 39.00p 66796
08/11/2024 39.50p 40.00p 39.20p 39.50p 76673
07/11/2024 39.90p 39.99p 39.47p 39.55p 102435
06/11/2024 39.40p 40.00p 39.30p 39.55p 15330
05/11/2024 39.10p 40.00p 39.46p 39.55p 15320
04/11/2024 39.10p 40.00p 39.00p 39.00p 32381
01/11/2024 39.90p 40.00p 39.00p 39.00p 222343
31/10/2024 39.90p 40.00p 39.00p 39.50p 102841
30/10/2024 40.00p 40.00p 39.00p 40.00p 42490
29/10/2024 39.30p 39.90p 38.52p 39.50p 570270
28/10/2024 39.30p 39.89p 39.30p 39.30p 40766
25/10/2024 39.80p 40.50p 39.60p 40.05p 28558
24/10/2024 40.00p 40.39p 39.70p 40.35p 4255
23/10/2024 40.00p 40.88p 39.41p 40.35p 81196
22/10/2024 40.30p 40.40p 39.72p 39.80p 121067
21/10/2024 39.80p 40.39p 39.65p 39.80p 87483
18/10/2024 40.00p 40.90p 39.60p 39.60p 215479
17/10/2024 39.60p 40.00p 39.33p 39.65p 32714
16/10/2024 39.70p 40.90p 39.55p 39.55p 105592
15/10/2024 39.70p 39.90p 39.32p 39.55p 199286
14/10/2024 39.60p 40.20p 39.26p 39.60p 134267
11/10/2024 39.20p 40.90p 39.20p 39.20p 168813
10/10/2024 39.30p 39.64p 39.24p 39.35p 198648
09/10/2024 39.70p 39.98p 39.30p 39.70p 399628
08/10/2024 39.70p 40.90p 39.37p 39.90p 143988
07/10/2024 39.60p 39.90p 39.20p 39.20p 477241
04/10/2024 39.30p 40.83p 39.28p 39.35p 159864
03/10/2024 39.50p 40.90p 39.20p 39.35p 91755
02/10/2024 39.70p 40.00p 39.53p 39.65p 486179
01/10/2024 39.80p 41.20p 39.50p 39.70p 378047
30/09/2024 39.80p 40.40p 39.80p 39.80p 250395
27/09/2024 40.00p 40.90p 39.94p 40.00p 420440
26/09/2024 40.10p 41.90p 40.00p 40.00p 34366
25/09/2024 40.90p 41.10p 40.40p 40.55p 68781
24/09/2024 40.50p 40.90p 40.50p 40.70p 34283
23/09/2024 40.50p 41.80p 40.10p 40.40p 147064
20/09/2024 40.50p 41.40p 40.28p 40.90p 209232
19/09/2024 40.30p 40.90p 40.30p 40.45p 307088
18/09/2024 40.60p 41.40p 40.52p 40.90p 301663
17/09/2024 40.80p 41.90p 40.40p 40.40p 408784
16/09/2024 41.20p 41.90p 40.80p 40.80p 69503
13/09/2024 41.30p 42.90p 40.80p 41.00p 52803
12/09/2024 41.10p 42.43p 41.00p 41.20p 44239
11/09/2024 40.80p 42.00p 40.74p 41.05p 44397
10/09/2024 41.60p 42.90p 40.00p 41.30p 285926
09/09/2024 42.00p 42.80p 41.50p 41.50p 222370
06/09/2024 41.90p 44.00p 41.80p 42.00p 179520
05/09/2024 41.90p 43.47p 41.90p 42.10p 224892
04/09/2024 44.30p 44.30p 42.55p 43.60p 195153
03/09/2024 44.30p 44.50p 42.66p 43.35p 161403
02/09/2024 44.30p 44.50p 43.40p 43.85p 114279
30/08/2024 43.30p 44.34p 43.30p 43.30p 151216
29/08/2024 43.90p 44.10p 43.20p 43.75p 230082
28/08/2024 43.90p 43.90p 43.60p 43.70p 43994
27/08/2024 43.50p 44.50p 43.20p 43.90p 526964
23/08/2024 43.50p 43.90p 42.70p 43.30p 36805
22/08/2024 42.60p 44.20p 42.60p 42.60p 120000
21/08/2024 43.80p 44.26p 42.20p 43.05p 195885
20/08/2024 43.70p 44.40p 43.00p 43.10p 157755
19/08/2024 42.40p 44.40p 42.40p 42.40p 29010
16/08/2024 44.00p 44.40p 42.30p 44.30p 16737
15/08/2024 44.00p 44.00p 42.69p 43.15p 45226
14/08/2024 44.00p 44.48p 42.50p 43.30p 122973
13/08/2024 44.10p 44.50p 44.01p 44.20p 75939
12/08/2024 44.10p 44.20p 43.62p 44.00p 111367
09/08/2024 44.00p 44.44p 43.30p 43.80p 76589
08/08/2024 43.90p 44.50p 43.50p 43.65p 217881
07/08/2024 43.10p 44.84p 43.10p 43.20p 105554
06/08/2024 44.40p 44.50p 42.95p 43.60p 50229
05/08/2024 42.60p 44.40p 41.53p 43.20p 144331
02/08/2024 43.60p 45.40p 43.90p 44.50p 43461
01/08/2024 43.60p 45.40p 43.60p 44.20p 127966
31/07/2024 43.60p 45.30p 43.50p 43.70p 61209
30/07/2024 44.10p 45.40p 43.60p 44.50p 68562
29/07/2024 44.10p 45.50p 44.50p 44.50p 46671
26/07/2024 44.10p 45.90p 44.00p 44.00p 121200
25/07/2024 44.00p 46.00p 43.20p 43.20p 13844
24/07/2024 44.10p 46.00p 43.20p 43.20p 93426
23/07/2024 44.10p 45.90p 44.00p 44.00p 14516
22/07/2024 44.10p 45.71p 44.00p 44.00p 135924
19/07/2024 44.00p 46.00p 44.00p 44.00p 32244
18/07/2024 46.00p 46.00p 44.00p 45.00p 61229
17/07/2024 46.00p 46.00p 44.10p 46.00p 38241
16/07/2024 45.50p 45.50p 44.10p 45.50p 118672
15/07/2024 45.00p 45.41p 44.24p 45.00p 118141
12/07/2024 44.80p 45.00p 43.70p 45.00p 108187

*Close Price adjusted for both dividends and splits