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
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
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

*Close Price adjusted for both dividends and splits