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
08/02/2024 58.20p 59.80p 57.00p 57.80p 825539
07/02/2024 61.00p 63.00p 58.00p 59.40p 920630
06/02/2024 62.00p 63.00p 61.39p 62.00p 110240
05/02/2024 61.80p 63.00p 61.00p 61.60p 95917
02/02/2024 62.80p 63.00p 61.00p 61.00p 589318
01/02/2024 61.80p 62.80p 60.80p 61.80p 156919
31/01/2024 61.00p 61.85p 60.40p 61.30p 1378210
30/01/2024 62.20p 63.80p 60.53p 61.40p 537151
29/01/2024 65.00p 65.00p 62.00p 62.00p 60386
26/01/2024 64.20p 64.65p 64.00p 64.00p 297691
25/01/2024 64.20p 64.80p 64.00p 64.00p 166816
24/01/2024 65.00p 65.60p 64.20p 64.20p 105368
23/01/2024 65.00p 66.80p 64.40p 64.40p 256986
22/01/2024 67.00p 67.00p 65.00p 65.00p 405065
19/01/2024 66.40p 66.80p 65.20p 65.20p 55246
18/01/2024 64.80p 67.00p 64.80p 64.80p 763520
17/01/2024 67.20p 67.80p 65.92p 67.20p 103822
16/01/2024 66.80p 67.60p 66.20p 66.20p 289077
15/01/2024 67.20p 67.81p 66.20p 67.80p 160764
12/01/2024 68.00p 68.00p 67.00p 67.00p 104341
11/01/2024 68.00p 68.14p 67.25p 67.50p 170095
10/01/2024 68.00p 68.40p 67.50p 67.90p 137478
09/01/2024 68.00p 68.42p 67.20p 67.70p 91043
08/01/2024 68.00p 68.80p 67.45p 68.00p 50317
05/01/2024 68.00p 68.00p 67.25p 68.00p 48828
04/01/2024 67.00p 67.80p 67.00p 67.00p 52564
03/01/2024 66.40p 67.80p 66.20p 66.40p 119131
02/01/2024 66.40p 67.80p 66.40p 66.40p 124862
29/12/2023 66.20p 67.72p 66.20p 66.20p 5022
28/12/2023 66.40p 68.00p 66.20p 66.20p 96161
27/12/2023 66.20p 68.00p 66.20p 66.20p 101331
22/12/2023 68.00p 68.20p 67.20p 67.20p 119683
21/12/2023 68.00p 68.00p 67.00p 67.40p 41329
20/12/2023 67.00p 67.80p 65.97p 67.00p 41046
19/12/2023 67.00p 67.80p 66.17p 66.90p 54890
18/12/2023 67.00p 67.80p 65.00p 66.00p 125746
15/12/2023 66.80p 67.80p 65.36p 67.80p 116823
14/12/2023 66.60p 67.00p 64.80p 64.80p 262666
13/12/2023 67.00p 67.00p 64.80p 65.00p 185436
12/12/2023 64.80p 67.00p 64.80p 64.80p 47625
11/12/2023 66.60p 67.00p 64.80p 64.80p 97947
08/12/2023 67.00p 68.41p 64.93p 66.20p 139831
07/12/2023 67.40p 68.80p 67.10p 67.40p 57324
06/12/2023 67.40p 68.80p 66.46p 67.40p 66823
05/12/2023 68.00p 70.80p 67.00p 67.00p 99849
04/12/2023 69.80p 70.80p 68.00p 68.00p 55131
01/12/2023 70.00p 70.80p 68.40p 70.00p 103855
30/11/2023 70.00p 74.19p 68.60p 68.60p 127869
29/11/2023 73.80p 74.00p 71.76p 72.00p 218482
28/11/2023 72.80p 73.95p 71.00p 71.00p 57516
27/11/2023 73.80p 74.00p 72.57p 72.60p 35125
24/11/2023 73.80p 74.00p 71.21p 73.80p 195063
23/11/2023 72.60p 72.90p 72.60p 72.80p 50864
22/11/2023 72.20p 73.00p 72.19p 72.20p 62894
21/11/2023 73.00p 73.00p 71.72p 73.00p 56817
20/11/2023 72.00p 74.00p 70.63p 71.90p 177784
17/11/2023 72.00p 73.53p 71.00p 72.00p 24148
16/11/2023 72.80p 73.60p 70.20p 71.90p 126854
15/11/2023 72.00p 73.72p 69.20p 73.00p 202849
14/11/2023 70.00p 72.00p 69.62p 70.80p 266752
13/11/2023 70.00p 72.00p 69.17p 71.00p 112917
10/11/2023 69.00p 71.00p 68.90p 70.60p 205120
09/11/2023 68.80p 68.99p 68.00p 68.50p 184392
08/11/2023 68.80p 69.69p 68.00p 68.50p 11732
07/11/2023 68.80p 69.00p 68.31p 69.00p 19671
06/11/2023 68.40p 69.00p 68.40p 68.40p 73987
03/11/2023 68.20p 69.80p 68.20p 68.90p 110848
02/11/2023 68.20p 69.80p 68.20p 68.60p 20709
01/11/2023 68.40p 69.80p 68.06p 68.40p 205393
31/10/2023 68.00p 68.89p 68.00p 68.40p 155117
30/10/2023 68.00p 69.20p 68.00p 68.00p 141218
27/10/2023 68.20p 69.00p 68.20p 68.20p 17246
26/10/2023 69.60p 70.00p 68.60p 68.60p 1114954
25/10/2023 69.60p 69.83p 68.78p 69.60p 99162
24/10/2023 69.00p 70.40p 68.67p 69.80p 303768
23/10/2023 68.60p 70.80p 68.00p 69.40p 49939
20/10/2023 68.60p 70.80p 68.41p 68.60p 147462
19/10/2023 71.00p 71.00p 68.12p 71.00p 30822
18/10/2023 71.00p 71.00p 68.67p 71.00p 1098026
17/10/2023 68.00p 69.33p 68.00p 69.00p 9066
16/10/2023 70.00p 70.19p 68.00p 68.00p 56035
13/10/2023 68.00p 70.80p 67.91p 69.40p 174299
12/10/2023 68.00p 70.80p 68.50p 69.40p 70575
11/10/2023 68.00p 70.45p 68.00p 68.50p 58357
10/10/2023 68.00p 70.80p 68.00p 68.00p 70295
09/10/2023 68.00p 70.80p 67.29p 68.00p 154041
06/10/2023 68.00p 68.80p 68.00p 68.40p 29542
05/10/2023 68.00p 69.80p 68.00p 68.00p 68040
04/10/2023 68.00p 69.00p 67.40p 68.00p 219310
03/10/2023 68.00p 69.20p 68.00p 68.00p 218699
02/10/2023 67.80p 69.60p 67.20p 68.00p 128563
29/09/2023 68.40p 69.31p 68.35p 68.70p 91060
28/09/2023 68.40p 69.80p 68.00p 68.00p 37804
27/09/2023 68.60p 69.60p 68.28p 68.60p 45780
26/09/2023 68.60p 69.38p 68.75p 69.10p 1949
25/09/2023 68.60p 69.48p 68.54p 69.10p 34987
22/09/2023 68.60p 69.68p 67.60p 67.60p 40360
21/09/2023 68.00p 69.80p 68.50p 69.00p 260803
20/09/2023 68.00p 69.80p 68.27p 69.20p 52271
19/09/2023 68.00p 69.60p 68.00p 69.00p 88943
18/09/2023 68.00p 69.56p 68.00p 68.00p 13780
15/09/2023 68.00p 69.20p 68.00p 68.00p 10336
14/09/2023 68.40p 69.65p 68.26p 68.40p 52666
13/09/2023 69.00p 70.00p 68.00p 69.00p 166416
12/09/2023 70.00p 70.00p 68.50p 70.00p 23258
11/09/2023 68.00p 69.80p 68.00p 68.00p 42032
08/09/2023 68.80p 69.70p 68.80p 68.80p 82034
07/09/2023 70.00p 70.80p 68.16p 68.80p 92015
06/09/2023 71.80p 71.80p 70.16p 70.90p 48133
05/09/2023 72.80p 72.18p 70.16p 70.90p 18743
04/09/2023 72.80p 72.80p 70.31p 72.80p 38694
01/09/2023 70.00p 72.80p 70.00p 70.00p 39288
31/08/2023 70.00p 72.03p 70.00p 70.00p 38301
30/08/2023 72.60p 72.60p 70.27p 70.90p 55979
29/08/2023 70.00p 72.80p 70.42p 71.40p 141799
25/08/2023 70.00p 71.74p 70.41p 71.30p 60197
24/08/2023 70.00p 72.40p 70.00p 71.10p 84197
23/08/2023 70.00p 72.60p 70.00p 71.30p 23621
22/08/2023 70.00p 72.20p 70.00p 71.80p 21320
21/08/2023 70.20p 71.75p 70.00p 70.00p 49122
18/08/2023 72.60p 72.60p 70.20p 70.20p 46643
17/08/2023 70.20p 71.40p 70.20p 71.40p 102464
16/08/2023 70.20p 71.83p 70.88p 71.50p 53958
15/08/2023 70.20p 72.60p 70.20p 70.20p 42739
14/08/2023 71.00p 71.98p 70.94p 71.40p 42209
11/08/2023 71.00p 72.60p 70.20p 71.40p 69862
10/08/2023 71.00p 72.80p 71.00p 71.70p 14041
09/08/2023 72.00p 72.10p 71.24p 72.10p 39286
08/08/2023 71.40p 72.44p 71.00p 71.80p 239693
07/08/2023 71.80p 72.80p 71.43p 71.80p 4857
04/08/2023 71.20p 71.60p 71.00p 71.60p 263017
03/08/2023 72.80p 72.80p 71.40p 71.60p 260
02/08/2023 72.80p 72.80p 71.20p 72.00p 460432
01/08/2023 71.20p 73.00p 71.20p 73.00p 41830
31/07/2023 73.00p 73.00p 71.43p 73.00p 19476
28/07/2023 73.00p 73.00p 71.43p 73.00p 37669
27/07/2023 71.60p 72.80p 71.38p 71.60p 35550
26/07/2023 73.00p 73.00p 71.38p 73.00p 19496
25/07/2023 73.00p 73.00p 71.38p 73.00p 30817
24/07/2023 71.00p 73.13p 71.00p 71.00p 9679
21/07/2023 73.00p 73.00p 71.54p 73.00p 24051
20/07/2023 73.00p 73.16p 71.00p 73.00p 56209
19/07/2023 72.80p 73.17p 71.00p 71.90p 41485
18/07/2023 72.80p 72.80p 70.65p 71.00p 289930
17/07/2023 71.00p 73.00p 71.00p 71.00p 365574
14/07/2023 71.00p 72.80p 71.00p 71.00p 41617
13/07/2023 70.40p 72.80p 70.40p 70.40p 18616
12/07/2023 71.00p 73.00p 71.00p 71.00p 52090
11/07/2023 71.20p 71.80p 70.55p 71.00p 202493
10/07/2023 71.00p 71.00p 69.87p 71.00p 15464
07/07/2023 71.00p 71.40p 68.40p 71.40p 96968
06/07/2023 70.60p 71.40p 69.00p 70.50p 194302
05/07/2023 71.00p 73.00p 71.00p 71.00p 74066
04/07/2023 69.20p 73.48p 69.20p 72.40p 90872
03/07/2023 69.00p 71.64p 68.25p 70.60p 255401
30/06/2023 69.20p 71.80p 69.20p 69.20p 89405
29/06/2023 71.80p 71.80p 69.00p 71.80p 49111
28/06/2023 71.00p 71.80p 69.00p 71.00p 132837
27/06/2023 72.00p 72.00p 69.44p 72.00p 66474
26/06/2023 72.00p 72.00p 68.65p 72.00p 107287
23/06/2023 70.00p 72.49p 69.00p 69.00p 121022
22/06/2023 70.60p 72.80p 70.00p 71.40p 4561728
21/06/2023 70.60p 72.80p 70.46p 70.60p 71222
20/06/2023 71.80p 71.80p 70.30p 70.60p 109595
19/06/2023 72.00p 72.00p 70.22p 71.30p 335595
16/06/2023 70.60p 72.00p 70.60p 70.60p 188625
15/06/2023 70.00p 72.00p 69.00p 71.30p 391826
14/06/2023 70.20p 72.80p 70.00p 70.00p 338778
13/06/2023 71.80p 74.00p 70.80p 70.90p 224644
12/06/2023 71.20p 74.00p 69.83p 71.80p 182578
09/06/2023 73.00p 74.40p 72.00p 72.00p 153927
08/06/2023 74.20p 74.99p 70.43p 74.00p 253518
07/06/2023 74.80p 75.97p 74.20p 75.00p 119907
06/06/2023 75.00p 76.80p 74.22p 75.00p 108123
05/06/2023 76.00p 77.80p 75.00p 76.00p 240603
02/06/2023 76.00p 78.80p 75.50p 77.30p 29716
01/06/2023 75.60p 77.82p 75.80p 76.70p 28155
31/05/2023 75.60p 76.80p 75.29p 76.20p 55964
30/05/2023 75.40p 78.80p 75.31p 75.60p 81671
26/05/2023 77.80p 77.80p 75.59p 75.80p 225111
25/05/2023 77.00p 77.80p 76.00p 76.90p 413971
24/05/2023 77.80p 78.98p 77.00p 77.00p 49985
23/05/2023 78.80p 79.63p 78.47p 78.70p 50438
22/05/2023 78.80p 79.95p 78.60p 78.60p 190388
19/05/2023 79.40p 79.60p 79.00p 79.60p 126501
18/05/2023 79.00p 80.40p 77.73p 79.00p 102307
17/05/2023 78.00p 79.15p 78.00p 78.70p 263167
16/05/2023 78.00p 78.80p 77.84p 78.00p 178018
15/05/2023 79.60p 79.60p 77.00p 79.00p 305078
12/05/2023 78.40p 80.36p 77.50p 79.40p 128598
11/05/2023 78.00p 80.80p 77.87p 78.40p 35162
10/05/2023 78.00p 80.71p 79.00p 79.80p 103451
09/05/2023 78.00p 81.00p 78.00p 81.00p 186624
05/05/2023 79.80p 80.85p 79.05p 80.50p 210874
04/05/2023 78.00p 79.60p 78.00p 79.40p 173836
03/05/2023 78.40p 79.80p 78.20p 78.90p 127362
02/05/2023 79.80p 79.80p 78.40p 79.80p 72429
28/04/2023 79.80p 79.80p 78.20p 79.80p 104116
27/04/2023 79.00p 79.71p 79.40p 79.40p 41727
26/04/2023 79.00p 79.71p 79.40p 79.40p 52292

*Close Price adjusted for both dividends and splits