UK markets close in 4 hours 8 minutes

VPC Specialty Lending Investments Plc (VSL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
94.03-0.17 (-0.19%)
As of 10:10AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202194.3694.4894.0394.0394.0348,940
07 Dec 202193.8094.4092.9494.2094.20114,700
06 Dec 202194.0094.1492.2793.6093.60565,183
03 Dec 202193.6193.6493.6193.2093.2013,028
02 Dec 202193.6093.9093.2093.6093.6037,063
01 Dec 202192.0094.0092.0093.2093.2033,775
30 Nov 202193.8093.8092.0092.0092.00113,747
29 Nov 202193.2094.6093.0094.6094.60176,562
26 Nov 202194.0094.8093.0093.8093.80239,842
25 Nov 202195.0095.8094.0095.0095.00133,830
24 Nov 202196.4096.6495.2495.9095.90128,598
23 Nov 202195.0097.0095.0095.0095.00245,971
22 Nov 202196.6097.2095.9096.2096.20204,404
19 Nov 202196.6097.2095.6096.6096.60361,217
18 Nov 202197.2097.2096.2596.6096.60151,106
17 Nov 202195.6097.4095.6096.5096.50303,860
16 Nov 202196.4997.7096.4996.8096.80133,555
15 Nov 202196.2098.0096.2097.1097.10154,925
12 Nov 202197.1897.7296.3196.8096.801,054,150
11 Nov 202196.6096.9095.2097.3097.302,320,474
10 Nov 202195.0096.4095.0095.0095.00167,904
09 Nov 202195.5696.2694.9295.3095.3030,020
08 Nov 202196.3696.5096.3095.9095.9020,986
05 Nov 202195.2096.3395.0095.2095.20159,733
04 Nov 202196.2097.2495.0095.0095.00124,941
03 Nov 202197.0098.0096.5297.0097.00748,744
02 Nov 202197.6097.8096.7897.6097.60307,481
01 Nov 202195.8098.2094.2097.1097.101,853,405
29 Oct 202195.0095.2094.0095.2095.20158,099
28 Oct 202194.0095.2092.4294.6094.60445,719
27 Oct 202196.8096.8092.0092.5092.50663,960
26 Oct 202192.8098.2092.8095.0095.002,862,977
25 Oct 202187.0091.0087.0090.5090.50571,734
22 Oct 202188.3288.8087.2088.1088.1012,246
21 Oct 202187.2089.0087.2089.0089.00215,903
20 Oct 202188.2789.0087.6088.0088.0022,843
19 Oct 202188.8089.0087.0087.0087.00639,979
18 Oct 202187.5088.5087.5087.7087.70247,332
15 Oct 202187.0087.6086.0086.0086.00317,868
14 Oct 202187.2287.2286.0186.6086.601,423,284
13 Oct 202186.8088.0086.0086.9086.90320,770
12 Oct 202187.0088.2987.0086.9086.90746,167
11 Oct 202187.0087.8086.0087.4087.40108,226
08 Oct 202188.0088.6087.3288.0088.00263,884
07 Oct 202188.4888.4888.3087.4087.4026,651
06 Oct 202188.2089.0087.4387.3087.30250,077
05 Oct 202188.8088.8087.6087.8087.8096,330
04 Oct 202188.0088.6687.2087.2087.20250,807
01 Oct 202187.0088.5087.0087.0087.00180,489
30 Sept 202190.0090.0088.0088.0088.0079,471
29 Sept 202188.8089.8088.0089.0089.00116,317
28 Sept 202188.0088.0086.0088.0088.0044,808
27 Sept 202187.3587.6786.8986.8086.8065,379
24 Sept 202187.6087.8086.7286.6086.6081,492
23 Sept 202187.8087.8086.8086.8086.8017,123
22 Sept 202186.4087.6086.2986.6086.6081,012
21 Sept 202187.4087.8086.8987.4087.40151,553
20 Sept 202187.0088.8085.8087.4087.40133,586
17 Sept 202187.4088.6187.0087.0087.00192,785
16 Sept 202188.6088.6087.3788.6088.60156,684
15 Sept 202188.6089.0086.6086.6086.60126,054
14 Sept 202188.6088.8087.9788.4088.40265,359
13 Sept 202188.1088.1088.1088.1088.10-
10 Sept 202186.6087.0086.3287.0087.00141,962
09 Sept 202186.0086.6085.0085.6085.6055,933
08 Sept 202184.8085.9284.4084.8084.80275,790
07 Sept 202185.8086.0084.6084.6084.60168,492
06 Sept 202186.8086.8084.6084.6084.60228,771
03 Sept 202186.6086.8085.2085.4085.40197,803
02 Sept 202185.8086.8085.8086.3086.30149,152
01 Sept 202186.8086.8085.0085.8085.80142,981
31 Aug 202187.0087.0086.3586.3086.30124,045
27 Aug 202186.0087.0086.0086.5086.5038,312
26 Aug 202188.0088.0086.0086.5086.50159,308
26 Aug 20212 Dividend
25 Aug 202188.2089.5088.2088.7086.70268,438
24 Aug 202189.8089.8088.4088.4086.41132,353
23 Aug 202190.0090.0088.2089.0086.9995,151
20 Aug 202189.8090.0088.9089.5087.4851,299
19 Aug 202189.6090.0088.2088.2086.2176,622
18 Aug 202188.4089.6788.4088.4086.41314,667
17 Aug 202189.2089.6889.2089.2087.1918,926
16 Aug 202190.0090.8088.8089.1087.0984,620
13 Aug 202190.3590.6089.7789.7087.68186,161
12 Aug 202191.0091.5290.2391.0088.95139,843
11 Aug 202190.0091.2490.0091.0088.9545,423
10 Aug 202192.0092.1488.9290.2088.1797,369
09 Aug 202192.0092.4090.4090.4088.36150,862
06 Aug 202192.0092.2090.4091.0088.95156,466
05 Aug 202190.4092.4090.4092.4090.3274,131
04 Aug 202192.0092.0090.9791.7089.6396,085
03 Aug 202191.0092.2090.3691.2089.14299,478
02 Aug 202189.0090.9088.3690.5088.46711,389
30 Jul 202187.0089.0086.5388.8086.801,132,110
29 Jul 202185.2086.0085.2085.2083.28315,591
28 Jul 202185.9285.9585.1985.6083.6735,000
27 Jul 202185.0085.9384.3885.0083.0843,909
26 Jul 202185.6085.6084.2585.0083.0852,352
23 Jul 202184.6085.1983.9885.0083.08157,304
22 Jul 202184.2085.5384.0084.2082.30104,061
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...