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
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
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

*Close Price adjusted for both dividends and splits