UK markets closed

VPC Specialty Lending Investments Plc (VSL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
45.50-0.20 (-0.44%)
At close: 04:35PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202445.5046.4045.0045.5045.50149,182
23 May 202444.8046.4044.8045.7045.70158,636
22 May 202444.7045.8044.7044.8544.85571,404
21 May 202446.0046.0044.5044.7044.70324,282
20 May 202445.2045.7444.7044.8544.85453,586
17 May 202445.4046.4045.3245.4045.40584,951
16 May 202447.1047.4045.5046.0046.00374,010
15 May 202447.5047.5046.7247.5047.5090,663
14 May 202446.8047.3146.3547.1047.10337,362
13 May 202447.0048.0046.6046.8546.85455,716
10 May 202447.4049.0046.6046.6046.60438,111
09 May 202447.7047.8047.1047.5047.50270,528
08 May 202448.0049.3047.5447.6547.65219,649
07 May 202448.3049.6047.9048.2048.20116,300
03 May 202447.8048.7247.8048.0048.00399,692
02 May 202448.0049.5048.0048.6048.6091,808
01 May 202448.6049.5048.4048.5548.5560,319
30 Apr 202448.0049.5047.8548.4048.4063,479
29 Apr 202449.0050.4748.0048.2048.20149,933
26 Apr 202450.4052.0049.0049.0049.0040,981
25 Apr 202451.0051.0050.0050.0050.00661,478
24 Apr 202450.4052.8050.0650.6050.60356,618
23 Apr 202451.3051.4050.5250.6050.6030,623
22 Apr 202451.6051.8050.0051.0051.00237,613
19 Apr 202451.8052.8051.3852.2052.20162,475
19 Apr 20241 Dividend
18 Apr 202451.6053.0051.0952.6051.60227,883
17 Apr 202453.2055.0051.8052.2051.21497,549
16 Apr 202452.8054.0052.4054.0052.97370,494
15 Apr 202453.4054.0053.0054.0052.97474,832
12 Apr 202453.0054.8053.0053.4052.3878,875
11 Apr 202453.4054.0053.3253.5052.48168,605
10 Apr 202453.2055.0053.0053.2052.1915,341
09 Apr 202453.0054.2052.1253.5052.48492,354
08 Apr 202454.0054.0052.6052.6051.60350,938
05 Apr 202452.8053.6052.2052.8051.80301,774
04 Apr 202453.0054.8053.0553.8052.7862,431
03 Apr 202453.0054.8052.6052.6051.6077,317
02 Apr 202453.0054.0052.8053.0051.99186,596
28 Mar 202454.0054.8052.7053.0051.99204,532
27 Mar 202454.4054.4952.4052.6051.60223,822
26 Mar 202453.4053.8053.0053.5052.48660,458
25 Mar 202452.4054.7052.4052.4051.40949,674
22 Mar 202454.4054.8051.8052.0051.01331,148
21 Mar 202454.8054.8051.6053.4052.3888,853
20 Mar 202452.0053.4051.6052.0051.01110,603
19 Mar 202452.0054.8051.6353.4052.3861,607
18 Mar 202452.2055.0051.8051.8050.82362,326
15 Mar 202452.0054.0051.9153.0051.9975,360
14 Mar 202452.0052.8051.8051.8050.82550,574
13 Mar 202453.0055.0051.4051.4050.42140,773
12 Mar 202453.0053.0052.6053.0051.99333,370
11 Mar 202452.4055.0052.4053.0051.99186,291
08 Mar 202452.4053.3152.4052.6051.6044,550
07 Mar 202452.8053.0052.4052.4051.40307,046
06 Mar 202453.4053.4252.5552.8051.80312,720
05 Mar 202453.4054.1753.3153.4052.3819,420
04 Mar 202453.6054.8053.1053.6052.5830,313
01 Mar 202454.0054.8053.1654.4053.37141,556
29 Feb 202454.2054.8053.0053.0051.99139,389
29 Feb 20240.02 Dividend
28 Feb 202455.6057.0054.6054.6053.54419,866
27 Feb 202455.6056.8055.4055.4054.33237,867
26 Feb 202455.6056.5855.2055.2054.1345,717
23 Feb 202456.6056.6055.5856.6055.50167,008
22 Feb 202454.0056.4054.0055.6054.52213,920
21 Feb 202454.2055.0854.0054.6053.54706,671
20 Feb 202454.8055.4054.2054.2053.15339,443
19 Feb 202454.8555.6054.7655.2054.13203,024
16 Feb 202456.6056.6054.8055.8054.72417,121
15 Feb 202454.8056.8054.7256.8055.70101,548
14 Feb 202454.6056.6054.6055.0053.93217,554
13 Feb 202458.0058.8054.2555.6054.52258,704
12 Feb 202458.0058.0056.4457.0055.90142,270
09 Feb 202457.6059.0056.6057.0055.90298,253
08 Feb 202458.2059.8057.0057.8056.68905,539
07 Feb 202461.0063.0058.0059.4058.25920,630
06 Feb 202462.0063.0061.3962.0060.80238,466
05 Feb 202461.8063.0061.0061.6060.4195,917
02 Feb 202462.8063.0061.0061.0059.82589,318
01 Feb 202461.8062.8060.8061.8060.60156,919
31 Jan 202461.0061.8560.4061.3060.111,378,210
30 Jan 202462.2063.8060.5361.4060.21537,151
29 Jan 202465.0065.0062.0062.0060.8060,386
26 Jan 202464.2064.6564.0064.0062.76297,691
25 Jan 202464.2064.8064.0064.0062.76166,816
24 Jan 202465.0065.6064.2064.2062.96105,368
23 Jan 202465.0066.8064.4064.4063.15243,975
22 Jan 202467.0067.0065.0065.0063.74202,115
19 Jan 202466.4066.8065.2065.2063.9453,524
18 Jan 202464.8067.0064.8064.8063.54130,354
17 Jan 202467.2067.8065.9267.2065.90219,421
16 Jan 202466.8067.6066.2066.2064.92289,077
15 Jan 202467.2067.8166.2067.8066.49160,764
12 Jan 202468.0068.0067.0067.0065.70104,341
11 Jan 202468.0068.1467.0067.5066.19261,792
10 Jan 202468.4068.4067.5067.9066.58137,478
09 Jan 202467.2068.4267.2067.7066.3991,043
08 Jan 202467.9968.8067.4568.0066.6850,317
05 Jan 202468.0068.0067.2568.0066.6848,828
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...