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
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
11/07/2024 43.20p 44.88p 43.20p 43.20p 57056
10/07/2024 43.10p 44.80p 43.10p 43.10p 14143
09/07/2024 43.10p 44.90p 43.10p 43.10p 67632
08/07/2024 44.40p 44.56p 42.88p 44.00p 159814
05/07/2024 44.50p 44.90p 43.10p 43.10p 89328
04/07/2024 43.80p 43.90p 42.90p 43.80p 91938
03/07/2024 43.10p 43.70p 42.47p 43.10p 73744
02/07/2024 43.10p 44.00p 42.49p 43.10p 91832
01/07/2024 43.10p 43.90p 42.44p 43.50p 67285
28/06/2024 42.50p 45.40p 42.50p 42.50p 23216
27/06/2024 44.00p 44.50p 43.10p 43.10p 86584
26/06/2024 44.10p 44.80p 43.90p 43.90p 22899
25/06/2024 44.80p 44.81p 44.10p 44.50p 166298
24/06/2024 44.70p 44.90p 44.00p 44.10p 71847
21/06/2024 44.10p 44.90p 43.55p 44.10p 48147
20/06/2024 45.50p 45.50p 43.10p 44.00p 88385
19/06/2024 45.50p 45.51p 44.50p 45.50p 301467
18/06/2024 44.10p 45.50p 43.40p 45.00p 179750
17/06/2024 43.70p 44.00p 43.47p 43.55p 319478
14/06/2024 43.20p 43.70p 43.00p 43.20p 72708
13/06/2024 42.20p 43.70p 42.30p 43.10p 731612
12/06/2024 42.20p 43.00p 42.00p 42.00p 95663
11/06/2024 41.60p 42.90p 41.00p 42.20p 37851
10/06/2024 41.60p 42.90p 40.50p 41.00p 3069045
07/06/2024 43.00p 43.71p 41.30p 41.60p 2303615
06/06/2024 43.50p 44.90p 43.20p 43.50p 272814
05/06/2024 44.20p 45.00p 43.50p 43.50p 376682
04/06/2024 44.30p 45.00p 44.30p 44.30p 79176
03/06/2024 44.50p 45.68p 44.20p 44.20p 159870
31/05/2024 44.00p 45.00p 44.00p 44.00p 370848
30/05/2024 46.00p 46.00p 44.00p 44.00p 290651
29/05/2024 45.10p 45.90p 45.00p 45.00p 209768
28/05/2024 45.70p 46.12p 45.10p 45.20p 327371
24/05/2024 45.50p 46.40p 45.00p 45.50p 149182
23/05/2024 44.80p 46.40p 44.80p 45.70p 158636
22/05/2024 44.70p 45.80p 44.70p 44.85p 571404
21/05/2024 46.00p 46.00p 44.50p 44.70p 324282
20/05/2024 45.20p 45.74p 44.70p 44.85p 453586
17/05/2024 45.40p 46.40p 45.32p 45.40p 584951
16/05/2024 47.10p 47.40p 45.50p 46.00p 374010
15/05/2024 47.50p 47.50p 46.72p 47.50p 90663
14/05/2024 46.80p 47.31p 46.36p 47.10p 337362
13/05/2024 47.00p 48.00p 46.60p 46.85p 455716
10/05/2024 47.40p 49.00p 46.60p 46.60p 438111
09/05/2024 47.70p 47.80p 47.10p 47.50p 270528
08/05/2024 48.00p 49.30p 47.54p 47.65p 219649
07/05/2024 48.30p 49.60p 47.90p 48.20p 116300
03/05/2024 47.80p 48.73p 47.80p 48.00p 399692
02/05/2024 48.00p 49.50p 48.00p 48.60p 91808
01/05/2024 48.60p 49.50p 48.40p 48.55p 60319
30/04/2024 48.00p 49.50p 47.85p 48.40p 63479
29/04/2024 49.00p 50.47p 48.00p 48.20p 149933
26/04/2024 50.40p 52.00p 49.00p 49.00p 40981
25/04/2024 51.00p 51.00p 50.00p 50.00p 661478
24/04/2024 50.40p 52.80p 50.06p 50.60p 356618
23/04/2024 51.60p 51.40p 50.52p 50.60p 30623
22/04/2024 51.60p 51.80p 50.00p 51.00p 237613
19/04/2024 51.80p 52.80p 51.38p 52.20p 162475
18/04/2024 51.60p 53.00p 51.09p 52.60p 227883
17/04/2024 53.20p 55.00p 51.80p 52.20p 497549
16/04/2024 52.80p 54.00p 52.40p 54.00p 264550
15/04/2024 53.40p 54.00p 53.00p 54.00p 374832
12/04/2024 53.00p 54.80p 53.00p 53.40p 78875
11/04/2024 53.40p 54.00p 53.32p 53.50p 168605
10/04/2024 53.20p 55.00p 53.00p 53.20p 15341
09/04/2024 53.00p 54.20p 52.12p 53.50p 492354
08/04/2024 54.00p 54.00p 52.60p 52.60p 350938
05/04/2024 52.80p 53.60p 52.20p 52.80p 251774
04/04/2024 53.00p 54.80p 52.53p 53.80p 62431
03/04/2024 53.00p 54.80p 52.60p 52.60p 77317
02/04/2024 53.00p 54.00p 52.80p 53.00p 186596
28/03/2024 54.00p 54.80p 52.70p 53.00p 204532
27/03/2024 54.40p 54.49p 52.40p 52.60p 223822
26/03/2024 53.40p 53.80p 53.00p 53.50p 660458
25/03/2024 52.40p 54.70p 52.40p 52.40p 949674
22/03/2024 54.40p 54.80p 51.80p 52.00p 330977
21/03/2024 54.80p 54.80p 51.60p 53.40p 88682
20/03/2024 52.00p 53.40p 52.00p 52.00p 100285
19/03/2024 52.00p 54.80p 51.63p 53.40p 61604
18/03/2024 52.20p 55.00p 51.80p 51.80p 212099
15/03/2024 52.00p 54.00p 51.91p 53.00p 75360
14/03/2024 52.00p 52.80p 51.80p 51.80p 550574
13/03/2024 53.00p 55.00p 51.40p 51.40p 140773
12/03/2024 53.00p 53.00p 52.60p 53.00p 333370
11/03/2024 52.40p 55.00p 52.40p 53.00p 186104
08/03/2024 52.40p 53.31p 52.40p 52.60p 44550
07/03/2024 52.80p 53.00p 52.40p 52.40p 207046
06/03/2024 53.40p 53.42p 52.55p 52.80p 312720
05/03/2024 53.40p 54.17p 53.31p 53.40p 19420
04/03/2024 53.60p 54.80p 53.10p 53.60p 30313
01/03/2024 54.00p 54.80p 53.16p 54.40p 140302
29/02/2024 54.20p 54.80p 53.00p 53.00p 139389
28/02/2024 55.60p 57.00p 54.60p 54.60p 419866
27/02/2024 55.60p 56.80p 55.40p 55.40p 237867
26/02/2024 55.60p 56.58p 55.20p 55.20p 45717
23/02/2024 56.60p 56.60p 55.58p 56.60p 167008
22/02/2024 54.00p 56.40p 54.00p 55.60p 213920
21/02/2024 54.20p 55.08p 54.00p 54.60p 417160
20/02/2024 54.80p 55.40p 54.20p 54.20p 339443
19/02/2024 56.60p 55.60p 54.76p 55.20p 203024
16/02/2024 56.60p 56.60p 54.80p 55.80p 317121
15/02/2024 54.80p 56.80p 54.72p 56.80p 101548
14/02/2024 54.60p 56.60p 54.60p 55.00p 217554
13/02/2024 58.00p 58.80p 54.25p 55.60p 258704
12/02/2024 58.00p 58.00p 56.44p 57.00p 141771
09/02/2024 57.60p 59.00p 56.60p 57.00p 298253
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

*Close Price adjusted for both dividends and splits