VSL.L - VPC Specialty Lending Investments Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 May 202062.4663.2062.4664.1064.101,461,426
28 May 202062.6062.8062.0162.6062.602,043,763
27 May 202062.2062.5461.7862.4062.40905,423
26 May 202063.0063.0060.7461.9061.90716,494
22 May 202060.4062.4460.0061.2061.202,549,331
21 May 202057.0060.9957.0060.2060.202,605,352
21 May 20202 Dividend
20 May 202057.8058.6055.5058.0056.00232,171
19 May 202057.8057.8055.5056.5054.55114,930
18 May 202057.4059.3555.9057.8055.81372,319
15 May 202055.4257.6055.4256.4054.46490,895
14 May 202055.2056.8055.0055.2053.309,182,870
13 May 202054.8057.0053.2356.2054.261,484,161
12 May 202054.0056.0052.0056.0054.071,839,663
11 May 202052.0054.8051.2054.0052.14596,783
07 May 202048.0054.9248.0051.8050.011,757,158
06 May 202047.2048.0047.1048.0046.34120,820
05 May 202048.6049.7047.0048.0046.3442,995
04 May 202049.0049.0047.1048.0046.34414,717
01 May 202047.1049.0047.1047.9046.25676,023
30 Apr 202046.0049.4046.0047.2045.572,624,221
29 Apr 202045.3046.0044.1045.9044.32351,148
28 Apr 202045.0045.0943.7045.0043.45229,984
27 Apr 202045.0045.0043.7044.8043.2645,174
24 Apr 202042.0044.0042.0043.0041.52247,612
23 Apr 202047.9047.9042.0243.0041.523,934,581
22 Apr 202045.9046.9045.0045.9044.32208,560
21 Apr 202048.4048.4045.0045.0043.45226,719
20 Apr 202045.4049.0043.6748.5046.83385,278
17 Apr 202045.5047.8645.0047.7046.06893,539
16 Apr 202044.0047.0044.0046.5044.9059,615
15 Apr 202045.0046.9044.0045.0043.451,319,284
14 Apr 202046.9046.9045.0045.2043.64373,967
09 Apr 202046.9046.9046.0146.9045.28559,432
08 Apr 202045.0046.8845.0046.7045.09256,479
07 Apr 202048.4048.9045.4046.0044.41169,905
06 Apr 202047.0050.8046.1047.0045.381,489,630
03 Apr 202048.0051.7246.1448.5046.83142,311
02 Apr 20200.960.960.960.960.93-
01 Apr 20200.960.960.960.960.93-
31 Mar 202053.0055.1751.0354.0052.1494,743
30 Mar 202053.0055.1750.8051.0049.24199,174
27 Mar 202051.8055.8051.6054.0052.141,994,913
26 Mar 202051.0053.0050.0051.0049.242,517,375
25 Mar 202051.6051.6049.3350.2048.47139,064
24 Mar 202053.4053.4050.4050.5548.81152,548
23 Mar 202052.8054.6051.2152.2050.4072,779
20 Mar 202055.0055.0052.4055.0053.102,604,461
19 Mar 202055.0056.2052.8052.8050.98559,002
18 Mar 202055.6056.1454.4055.0053.101,613,301
17 Mar 202060.0060.0553.2154.4052.522,670,220
16 Mar 202066.6066.6560.4060.4058.324,324,642
13 Mar 202070.0071.5067.2068.6066.23738,631
12 Mar 202072.0072.0068.0071.0068.552,821,112
11 Mar 202077.0077.2072.0073.6071.06314,912
10 Mar 202077.0077.8076.6077.0074.34244,700
09 Mar 202078.8078.8078.8078.8076.08-
06 Mar 202079.0079.8077.0078.8076.08278,805
05 Mar 202077.8079.6877.8079.0076.28271,707
05 Mar 20200.02 Dividend
04 Mar 202080.0081.0580.0080.6077.80959,055
03 Mar 202079.0081.1878.6380.4077.61335,624
02 Mar 202077.8078.7077.0077.8075.10262,435
28 Feb 202079.0080.2077.0077.0074.331,021,626
27 Feb 202080.8080.8079.8080.0077.22793,033
26 Feb 202080.8081.0079.0080.2077.423,485,741
25 Feb 202080.2082.2080.2080.4077.61128,669
24 Feb 202082.6083.2280.0081.0078.19509,140
21 Feb 202081.8083.0079.0083.0080.12106,147,308
20 Feb 202082.0082.4081.4081.4078.57102,495
19 Feb 202081.8082.4081.4082.0079.15479,827
18 Feb 202082.0982.0982.0082.0079.15497,447
17 Feb 202081.8082.0981.8082.0079.15417,848
14 Feb 202082.1082.1081.8482.0079.15215,781
13 Feb 202082.0082.3181.8082.0079.151,224,895
12 Feb 202082.0083.0081.8082.2079.351,636,142
11 Feb 202081.4082.8081.4082.0079.15399,560
10 Feb 202082.8082.8081.4082.1079.2565,865
07 Feb 202082.0083.0081.6082.4079.5441,469
06 Feb 202082.4083.0081.8883.0080.1284,552
05 Feb 202081.6082.4081.0082.4079.54345,541
04 Feb 202081.2081.2580.7881.0078.192,528,025
03 Feb 202080.6081.4080.6081.4078.57438,649
31 Jan 202081.4081.4080.7880.8077.992,713,791
30 Jan 202081.0081.0080.8080.8077.99291,656
29 Jan 202080.6080.8480.6080.6077.80146,548
28 Jan 202080.6080.8080.6080.6077.80197,759
27 Jan 202080.6080.8080.6080.8077.99498,860
24 Jan 202081.0081.0080.4080.6077.80255,218
23 Jan 202080.6081.0080.2081.0078.19227,041
22 Jan 202080.6080.8480.4080.8077.99165,575
21 Jan 202080.2081.1380.2080.6077.80258,111
20 Jan 202080.6081.1380.6081.0078.19239,580
17 Jan 202080.8081.2080.4081.0078.19388,225
16 Jan 202081.0081.2080.6081.0078.19261,593
15 Jan 202081.2081.2080.6080.8077.99114,768
14 Jan 202080.8081.6080.8081.0078.19185,485
13 Jan 202080.8081.6080.1881.0078.19333,081
10 Jan 202080.0080.8080.0080.3077.5152,352
09 Jan 202079.0080.4079.0080.1077.32988,883
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more