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
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
25/04/2023 79.00p 80.80p 79.40p 79.40p 63488
24/04/2023 79.00p 80.60p 79.00p 79.00p 30146
21/04/2023 79.00p 80.80p 79.00p 79.00p 15240
20/04/2023 79.00p 81.49p 79.00p 79.90p 29300
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

*Close Price adjusted for both dividends and splits