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
19/04/2023 79.20p 81.00p 79.85p 80.50p 15806
18/04/2023 79.20p 81.80p 79.00p 79.00p 96701
17/04/2023 79.00p 83.00p 79.00p 79.00p 171857
14/04/2023 80.00p 82.44p 78.20p 81.00p 317591
13/04/2023 79.00p 80.00p 77.60p 80.00p 24059
12/04/2023 78.20p 78.67p 76.40p 78.20p 362444
11/04/2023 76.20p 78.80p 76.20p 77.50p 164779
06/04/2023 75.80p 77.54p 75.67p 76.80p 287994
05/04/2023 75.00p 77.00p 74.55p 75.40p 670528
04/04/2023 75.60p 75.80p 74.32p 75.50p 202982
03/04/2023 76.80p 77.00p 74.00p 75.50p 202042
31/03/2023 74.00p 77.00p 73.00p 76.00p 80397
30/03/2023 73.40p 76.20p 73.40p 74.80p 271647
29/03/2023 74.00p 75.48p 72.77p 75.00p 107808
28/03/2023 74.00p 76.00p 74.00p 75.00p 169414
27/03/2023 74.80p 75.80p 73.00p 74.00p 573481
24/03/2023 76.20p 78.40p 74.00p 74.90p 206962
23/03/2023 78.80p 78.80p 76.80p 77.80p 136576
22/03/2023 75.80p 80.00p 75.80p 77.70p 119484
21/03/2023 77.40p 77.80p 75.00p 76.00p 122539
20/03/2023 76.20p 78.80p 75.10p 76.90p 305022
17/03/2023 78.00p 79.80p 76.00p 77.00p 202291
16/03/2023 78.60p 80.40p 78.00p 80.00p 83616
15/03/2023 79.00p 80.80p 78.02p 78.80p 169592
14/03/2023 79.00p 81.00p 79.00p 79.00p 110560
13/03/2023 80.00p 81.80p 79.42p 79.80p 350835
10/03/2023 82.00p 82.00p 80.00p 80.00p 104622
09/03/2023 82.00p 82.00p 80.40p 81.50p 70892
08/03/2023 82.00p 82.19p 80.00p 80.80p 74499
07/03/2023 82.20p 83.00p 81.20p 82.10p 68451
06/03/2023 82.00p 85.00p 81.20p 81.60p 98858
03/03/2023 81.20p 82.80p 80.40p 81.20p 294765
02/03/2023 83.20p 83.80p 81.54p 82.00p 154974
01/03/2023 83.60p 84.00p 83.60p 83.60p 358557
28/02/2023 84.20p 84.22p 83.61p 83.80p 106889
27/02/2023 84.00p 84.00p 83.30p 83.30p 170178
24/02/2023 84.00p 84.00p 82.70p 83.60p 77225
23/02/2023 84.20p 84.20p 82.73p 83.60p 167361
22/02/2023 84.20p 84.40p 83.60p 83.80p 187788
21/02/2023 83.80p 84.40p 83.00p 83.20p 114198
20/02/2023 84.60p 84.60p 83.20p 83.80p 142527
17/02/2023 84.00p 85.00p 83.60p 84.80p 58381
16/02/2023 84.80p 84.80p 83.60p 84.00p 141220
15/02/2023 83.80p 84.83p 83.80p 83.80p 84933
14/02/2023 86.00p 86.00p 83.70p 83.70p 282112
13/02/2023 84.40p 86.00p 83.57p 85.30p 155780
10/02/2023 83.20p 84.05p 83.20p 83.20p 159535
09/02/2023 83.40p 84.35p 83.40p 83.90p 162904
08/02/2023 83.40p 85.00p 83.20p 84.10p 184357
07/02/2023 83.40p 84.20p 83.25p 84.20p 472484
06/02/2023 83.60p 83.80p 83.00p 83.80p 167598
03/02/2023 83.60p 85.00p 83.20p 83.40p 99097
02/02/2023 83.60p 85.00p 83.00p 83.50p 125950
01/02/2023 84.00p 84.20p 83.62p 84.00p 94977
31/01/2023 84.20p 84.20p 83.40p 83.40p 118121
30/01/2023 84.00p 84.60p 83.38p 83.80p 504170
27/01/2023 84.00p 84.00p 83.36p 83.40p 271284
26/01/2023 83.80p 84.20p 83.35p 83.40p 199869
25/01/2023 83.80p 93.53p 82.49p 83.40p 351938
24/01/2023 84.00p 84.00p 83.20p 83.20p 445571
23/01/2023 83.00p 85.80p 81.80p 84.00p 767882
20/01/2023 81.60p 84.98p 81.08p 83.00p 3082813
19/01/2023 81.00p 81.80p 81.00p 81.20p 83527
18/01/2023 81.60p 82.00p 81.02p 81.20p 135855
17/01/2023 81.40p 82.20p 81.20p 81.40p 205021
16/01/2023 80.20p 82.20p 80.20p 81.20p 265249
13/01/2023 81.00p 82.00p 81.00p 81.40p 203530
12/01/2023 81.40p 82.00p 81.00p 81.20p 240130
11/01/2023 81.60p 82.40p 81.40p 81.80p 1314756
10/01/2023 81.80p 82.13p 81.40p 82.00p 187636
09/01/2023 82.00p 82.94p 81.80p 82.00p 219970
06/01/2023 82.00p 82.00p 81.50p 81.80p 66453
05/01/2023 82.00p 82.00p 81.40p 81.80p 203520
04/01/2023 82.80p 82.80p 81.41p 82.00p 574180
03/01/2023 80.40p 84.40p 80.40p 82.40p 1267927
30/12/2022 81.80p 84.40p 80.40p 83.10p 143203
29/12/2022 81.80p 83.20p 80.08p 83.20p 254528
28/12/2022 83.60p 87.80p 80.00p 82.00p 430507
23/12/2022 83.60p 87.40p 82.00p 83.60p 73801
22/12/2022 84.40p 90.62p 82.51p 83.40p 1318396
21/12/2022 83.80p 84.00p 82.00p 83.00p 78461
20/12/2022 82.20p 84.00p 82.19p 84.00p 84277
19/12/2022 82.00p 84.00p 81.20p 83.20p 92137
16/12/2022 84.40p 84.40p 80.00p 80.00p 153836
15/12/2022 83.60p 85.00p 83.60p 84.40p 60554
14/12/2022 83.60p 85.00p 83.50p 83.50p 85847
13/12/2022 83.60p 84.23p 83.49p 84.00p 128507
12/12/2022 84.80p 84.80p 83.20p 84.00p 295562
09/12/2022 85.00p 85.00p 83.20p 83.80p 69181
08/12/2022 85.00p 85.60p 83.20p 84.00p 327355
07/12/2022 86.00p 87.20p 84.74p 85.30p 189425
06/12/2022 86.00p 86.00p 83.76p 86.00p 118478
05/12/2022 84.80p 85.82p 83.80p 84.80p 321178
02/12/2022 84.80p 84.80p 83.06p 83.50p 121767
01/12/2022 84.00p 84.80p 82.20p 82.60p 242456
30/11/2022 84.00p 84.00p 82.20p 83.00p 101909
29/11/2022 84.00p 84.64p 82.20p 83.00p 75345
28/11/2022 84.00p 85.51p 83.20p 84.00p 126864
25/11/2022 84.00p 85.00p 83.00p 84.00p 155832
24/11/2022 85.80p 86.40p 84.60p 85.00p 200827
23/11/2022 86.20p 86.80p 84.00p 84.00p 311212
22/11/2022 85.80p 86.80p 84.04p 86.80p 275624
21/11/2022 85.60p 85.60p 83.00p 85.60p 296313
18/11/2022 85.80p 85.80p 83.25p 84.20p 144504
17/11/2022 84.80p 85.00p 82.67p 85.00p 119819
16/11/2022 83.00p 85.00p 82.20p 84.00p 126656
15/11/2022 83.00p 84.35p 82.70p 83.00p 85430
14/11/2022 84.80p 84.35p 82.50p 82.50p 138962
11/11/2022 84.80p 85.00p 82.66p 83.50p 289250
10/11/2022 82.60p 84.20p 82.40p 84.20p 349776
09/11/2022 82.60p 84.67p 81.99p 82.00p 161041
08/11/2022 83.00p 85.00p 82.20p 83.50p 279907
07/11/2022 81.80p 84.00p 81.80p 82.80p 303409
04/11/2022 82.60p 82.81p 81.54p 82.80p 242750
03/11/2022 81.20p 83.00p 81.20p 82.50p 120823
02/11/2022 83.00p 83.00p 82.30p 82.30p 250733
01/11/2022 82.00p 82.80p 81.47p 82.40p 580410
31/10/2022 83.00p 83.00p 81.20p 81.90p 617578
28/10/2022 81.80p 83.40p 80.20p 81.70p 698575
27/10/2022 79.80p 82.80p 79.62p 81.50p 1524058
26/10/2022 79.80p 80.00p 77.20p 78.50p 85835
25/10/2022 79.80p 80.00p 79.62p 80.00p 13433
24/10/2022 79.80p 80.00p 77.20p 78.50p 209278
21/10/2022 76.60p 78.74p 76.60p 78.00p 61418
20/10/2022 76.20p 78.80p 76.20p 77.00p 135477
19/10/2022 76.20p 79.00p 76.20p 76.60p 27068
18/10/2022 79.00p 79.67p 76.20p 77.00p 217163
17/10/2022 77.00p 78.00p 76.20p 77.00p 128748
14/10/2022 77.40p 77.22p 75.20p 76.00p 63957
13/10/2022 77.40p 78.00p 75.53p 76.50p 97316
12/10/2022 76.00p 77.00p 74.62p 76.00p 246373
11/10/2022 76.00p 77.00p 75.02p 76.00p 21027
10/10/2022 76.00p 77.00p 73.83p 77.00p 188008
07/10/2022 75.80p 75.80p 71.14p 74.60p 644356
06/10/2022 76.20p 76.42p 74.57p 75.30p 355374
05/10/2022 74.80p 76.00p 73.62p 74.60p 421819
04/10/2022 74.00p 75.00p 73.60p 75.00p 442080
03/10/2022 75.00p 76.78p 73.80p 73.80p 271112
30/09/2022 76.60p 78.80p 74.60p 74.60p 266290
29/09/2022 80.00p 80.00p 77.00p 78.00p 196838
28/09/2022 77.80p 80.00p 76.03p 80.00p 239779
27/09/2022 79.00p 80.00p 77.80p 77.80p 347248
26/09/2022 79.40p 81.00p 77.77p 79.00p 231665
23/09/2022 80.80p 81.00p 79.74p 81.00p 98955
22/09/2022 80.80p 81.00p 79.20p 79.20p 120578
21/09/2022 80.00p 81.00p 80.00p 80.50p 58630
20/09/2022 81.00p 81.92p 78.41p 81.00p 180516
16/09/2022 81.00p 81.00p 80.00p 80.00p 231797
15/09/2022 83.00p 83.89p 81.20p 82.80p 313357
14/09/2022 83.00p 83.80p 80.00p 81.00p 1471613
13/09/2022 82.80p 83.60p 80.00p 81.00p 2087777
12/09/2022 78.00p 83.78p 78.00p 80.00p 1399391
09/09/2022 78.00p 78.00p 76.00p 76.00p 109278
08/09/2022 76.60p 78.44p 76.26p 76.40p 91172
07/09/2022 79.00p 79.80p 78.00p 78.30p 316983
06/09/2022 79.20p 80.02p 78.09p 78.50p 111179
05/09/2022 78.80p 79.00p 77.75p 78.10p 151692
02/09/2022 78.40p 79.20p 78.20p 78.40p 110689
01/09/2022 78.20p 79.98p 77.80p 78.70p 213642
31/08/2022 80.80p 81.14p 79.00p 79.00p 89369
30/08/2022 78.80p 80.40p 78.55p 79.70p 272613
29/08/2022 80.60p 80.60p 78.20p 79.70p 275196
26/08/2022 80.60p 80.60p 78.20p 79.70p 275196
25/08/2022 79.80p 80.60p 79.80p 79.80p 65662
24/08/2022 80.60p 80.60p 79.31p 80.20p 187285
23/08/2022 80.80p 81.20p 79.00p 79.00p 113042
22/08/2022 81.20p 81.20p 80.42p 80.80p 72481
19/08/2022 81.20p 81.40p 80.00p 81.40p 311076
18/08/2022 81.00p 81.40p 81.00p 81.40p 119706
17/08/2022 81.40p 81.40p 80.57p 81.20p 76764
16/08/2022 81.20p 81.40p 79.80p 81.40p 79104
15/08/2022 80.20p 81.80p 79.80p 79.80p 48107
12/08/2022 81.60p 82.00p 80.00p 80.50p 165724
11/08/2022 81.20p 81.60p 80.71p 81.20p 75305
10/08/2022 80.00p 81.20p 79.00p 80.30p 110017
09/08/2022 78.20p 79.88p 78.20p 79.00p 1114499
08/08/2022 80.00p 80.00p 79.00p 79.00p 169634
05/08/2022 80.00p 81.08p 79.88p 80.00p 54262
04/08/2022 79.20p 81.40p 78.62p 79.70p 296201
03/08/2022 79.20p 81.45p 79.20p 79.20p 460082
02/08/2022 81.40p 81.47p 79.21p 81.40p 124503
01/08/2022 81.40p 81.48p 78.55p 80.80p 281982
29/07/2022 81.60p 81.60p 79.23p 80.00p 521997
28/07/2022 80.00p 80.00p 79.00p 79.00p 654725
27/07/2022 80.00p 80.00p 78.00p 79.50p 62066
26/07/2022 80.00p 80.00p 78.20p 79.60p 196763
25/07/2022 79.00p 80.00p 77.86p 80.00p 277699
22/07/2022 76.40p 79.00p 76.38p 79.00p 233361
21/07/2022 75.00p 76.60p 75.00p 75.00p 177325
20/07/2022 76.00p 76.00p 74.00p 76.00p 129594
19/07/2022 76.00p 75.64p 74.47p 75.00p 212200
18/07/2022 76.00p 76.00p 74.40p 75.00p 233474
15/07/2022 75.20p 76.80p 74.00p 74.50p 2609309
14/07/2022 77.00p 78.64p 75.40p 75.40p 208770
13/07/2022 77.80p 79.40p 77.50p 77.50p 238976
12/07/2022 78.40p 79.40p 78.00p 78.00p 79695
11/07/2022 80.00p 79.80p 78.00p 78.80p 109850
08/07/2022 80.00p 82.71p 78.00p 78.00p 634194
07/07/2022 82.40p 83.80p 80.40p 80.40p 247117
06/07/2022 83.20p 83.80p 83.02p 83.20p 63859

*Close Price adjusted for both dividends and splits