UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.77 +0.96 (+1.16%) GOLD FUTURES
2,344.60 +6.20 (+0.27%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,934.35 +738.68 (+1.44%)
VPC Specialty Lending Investments Plc (VSL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 50.30 | 51.00 | 50.00 | 50.00 | 50.00 | 661,478 |
| 24 Apr 2024 | 50.40 | 52.80 | 50.06 | 50.60 | 50.60 | 356,618 |
| 23 Apr 2024 | 51.30 | 51.40 | 50.52 | 50.60 | 50.60 | 30,623 |
| 22 Apr 2024 | 51.60 | 51.80 | 50.00 | 51.00 | 51.00 | 237,613 |
| 19 Apr 2024 | 51.80 | 52.80 | 51.38 | 52.20 | 52.20 | 162,475 |
| 19 Apr 2024 | 1 Dividend | |||||
| 18 Apr 2024 | 51.60 | 53.00 | 51.09 | 52.60 | 51.60 | 227,883 |
| 17 Apr 2024 | 53.20 | 55.00 | 51.80 | 52.20 | 51.21 | 497,549 |
| 16 Apr 2024 | 52.80 | 54.00 | 52.40 | 54.00 | 52.97 | 370,494 |
| 15 Apr 2024 | 53.40 | 54.00 | 53.00 | 54.00 | 52.97 | 474,832 |
| 12 Apr 2024 | 53.00 | 54.80 | 53.00 | 53.40 | 52.38 | 78,875 |
| 11 Apr 2024 | 53.40 | 54.00 | 53.32 | 53.50 | 52.48 | 168,605 |
| 10 Apr 2024 | 53.20 | 55.00 | 53.00 | 53.20 | 52.19 | 15,341 |
| 09 Apr 2024 | 53.00 | 54.20 | 52.12 | 53.50 | 52.48 | 492,354 |
| 08 Apr 2024 | 54.00 | 54.00 | 52.60 | 52.60 | 51.60 | 350,938 |
| 05 Apr 2024 | 52.80 | 53.60 | 52.20 | 52.80 | 51.80 | 301,774 |
| 04 Apr 2024 | 53.00 | 54.80 | 53.05 | 53.80 | 52.78 | 62,431 |
| 03 Apr 2024 | 53.00 | 54.80 | 52.60 | 52.60 | 51.60 | 77,317 |
| 02 Apr 2024 | 53.00 | 54.00 | 52.80 | 53.00 | 51.99 | 186,596 |
| 28 Mar 2024 | 54.00 | 54.80 | 52.70 | 53.00 | 51.99 | 204,532 |
| 27 Mar 2024 | 54.40 | 54.49 | 52.40 | 52.60 | 51.60 | 223,822 |
| 26 Mar 2024 | 53.40 | 53.80 | 53.00 | 53.50 | 52.48 | 660,458 |
| 25 Mar 2024 | 52.40 | 54.70 | 52.40 | 52.40 | 51.40 | 949,674 |
| 22 Mar 2024 | 54.40 | 54.80 | 51.80 | 52.00 | 51.01 | 331,148 |
| 21 Mar 2024 | 54.80 | 54.80 | 51.60 | 53.40 | 52.38 | 88,853 |
| 20 Mar 2024 | 52.00 | 53.40 | 51.60 | 52.00 | 51.01 | 110,603 |
| 19 Mar 2024 | 52.00 | 54.80 | 51.63 | 53.40 | 52.38 | 61,607 |
| 18 Mar 2024 | 52.20 | 55.00 | 51.80 | 51.80 | 50.82 | 362,326 |
| 15 Mar 2024 | 52.00 | 54.00 | 51.91 | 53.00 | 51.99 | 75,360 |
| 14 Mar 2024 | 52.00 | 52.80 | 51.80 | 51.80 | 50.82 | 550,574 |
| 13 Mar 2024 | 53.00 | 55.00 | 51.40 | 51.40 | 50.42 | 140,773 |
| 12 Mar 2024 | 53.00 | 53.00 | 52.60 | 53.00 | 51.99 | 333,370 |
| 11 Mar 2024 | 52.40 | 55.00 | 52.40 | 53.00 | 51.99 | 186,291 |
| 08 Mar 2024 | 52.40 | 53.31 | 52.40 | 52.60 | 51.60 | 44,550 |
| 07 Mar 2024 | 52.80 | 53.00 | 52.40 | 52.40 | 51.40 | 307,046 |
| 06 Mar 2024 | 53.40 | 53.42 | 52.55 | 52.80 | 51.80 | 312,720 |
| 05 Mar 2024 | 53.40 | 54.17 | 53.31 | 53.40 | 52.38 | 19,420 |
| 04 Mar 2024 | 53.60 | 54.80 | 53.10 | 53.60 | 52.58 | 30,313 |
| 01 Mar 2024 | 54.00 | 54.80 | 53.16 | 54.40 | 53.37 | 141,556 |
| 29 Feb 2024 | 54.20 | 54.80 | 53.00 | 53.00 | 51.99 | 139,389 |
| 29 Feb 2024 | 0.02 Dividend | |||||
| 28 Feb 2024 | 55.60 | 57.00 | 54.60 | 54.60 | 53.54 | 419,866 |
| 27 Feb 2024 | 55.60 | 56.80 | 55.40 | 55.40 | 54.33 | 237,867 |
| 26 Feb 2024 | 55.60 | 56.58 | 55.20 | 55.20 | 54.13 | 45,717 |
| 23 Feb 2024 | 56.60 | 56.60 | 55.58 | 56.60 | 55.50 | 167,008 |
| 22 Feb 2024 | 54.00 | 56.40 | 54.00 | 55.60 | 54.52 | 213,920 |
| 21 Feb 2024 | 54.20 | 55.08 | 54.00 | 54.60 | 53.54 | 706,671 |
| 20 Feb 2024 | 54.80 | 55.40 | 54.20 | 54.20 | 53.15 | 339,443 |
| 19 Feb 2024 | 54.85 | 55.60 | 54.76 | 55.20 | 54.13 | 203,024 |
| 16 Feb 2024 | 56.60 | 56.60 | 54.80 | 55.80 | 54.72 | 417,121 |
| 15 Feb 2024 | 54.80 | 56.80 | 54.72 | 56.80 | 55.70 | 101,548 |
| 14 Feb 2024 | 54.60 | 56.60 | 54.60 | 55.00 | 53.93 | 217,554 |
| 13 Feb 2024 | 58.00 | 58.80 | 54.25 | 55.60 | 54.52 | 258,704 |
| 12 Feb 2024 | 58.00 | 58.00 | 56.44 | 57.00 | 55.90 | 142,270 |
| 09 Feb 2024 | 57.60 | 59.00 | 56.60 | 57.00 | 55.90 | 298,253 |
| 08 Feb 2024 | 58.20 | 59.80 | 57.00 | 57.80 | 56.68 | 905,539 |
| 07 Feb 2024 | 61.00 | 63.00 | 58.00 | 59.40 | 58.25 | 920,630 |
| 06 Feb 2024 | 62.00 | 63.00 | 61.39 | 62.00 | 60.80 | 238,466 |
| 05 Feb 2024 | 61.80 | 63.00 | 61.00 | 61.60 | 60.41 | 95,917 |
| 02 Feb 2024 | 62.80 | 63.00 | 61.00 | 61.00 | 59.82 | 589,318 |
| 01 Feb 2024 | 61.80 | 62.80 | 60.80 | 61.80 | 60.60 | 156,919 |
| 31 Jan 2024 | 61.00 | 61.85 | 60.40 | 61.30 | 60.11 | 1,378,210 |
| 30 Jan 2024 | 62.20 | 63.80 | 60.53 | 61.40 | 60.21 | 537,151 |
| 29 Jan 2024 | 65.00 | 65.00 | 62.00 | 62.00 | 60.80 | 60,386 |
| 26 Jan 2024 | 64.20 | 64.65 | 64.00 | 64.00 | 62.76 | 297,691 |
| 25 Jan 2024 | 64.20 | 64.80 | 64.00 | 64.00 | 62.76 | 166,816 |
| 24 Jan 2024 | 65.00 | 65.60 | 64.20 | 64.20 | 62.96 | 105,368 |
| 23 Jan 2024 | 65.00 | 66.80 | 64.40 | 64.40 | 63.15 | 243,975 |
| 22 Jan 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 63.74 | 202,115 |
| 19 Jan 2024 | 66.40 | 66.80 | 65.20 | 65.20 | 63.94 | 53,524 |
| 18 Jan 2024 | 64.80 | 67.00 | 64.80 | 64.80 | 63.54 | 130,354 |
| 17 Jan 2024 | 67.20 | 67.80 | 65.92 | 67.20 | 65.90 | 219,421 |
| 16 Jan 2024 | 66.80 | 67.60 | 66.20 | 66.20 | 64.92 | 289,077 |
| 15 Jan 2024 | 67.20 | 67.81 | 66.20 | 67.80 | 66.49 | 160,764 |
| 12 Jan 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 65.70 | 104,341 |
| 11 Jan 2024 | 68.00 | 68.14 | 67.00 | 67.50 | 66.19 | 261,792 |
| 10 Jan 2024 | 68.40 | 68.40 | 67.50 | 67.90 | 66.58 | 137,478 |
| 09 Jan 2024 | 67.20 | 68.42 | 67.20 | 67.70 | 66.39 | 91,043 |
| 08 Jan 2024 | 67.99 | 68.80 | 67.45 | 68.00 | 66.68 | 50,317 |
| 05 Jan 2024 | 68.00 | 68.00 | 67.25 | 68.00 | 66.68 | 48,828 |
| 04 Jan 2024 | 67.00 | 67.80 | 67.00 | 67.00 | 65.70 | 52,564 |
| 03 Jan 2024 | 66.40 | 67.80 | 66.20 | 66.40 | 65.11 | 119,131 |
| 02 Jan 2024 | 66.40 | 67.80 | 66.40 | 66.40 | 65.11 | 124,862 |
| 29 Dec 2023 | 66.20 | 67.72 | 66.20 | 66.20 | 64.92 | 5,022 |
| 28 Dec 2023 | 66.40 | 68.00 | 66.20 | 66.20 | 64.92 | 96,161 |
| 27 Dec 2023 | 66.20 | 68.00 | 66.20 | 66.20 | 64.92 | 101,331 |
| 22 Dec 2023 | 68.00 | 68.20 | 67.20 | 67.20 | 65.90 | 119,683 |
| 21 Dec 2023 | 68.00 | 68.00 | 67.00 | 67.40 | 66.09 | 41,329 |
| 20 Dec 2023 | 67.00 | 67.80 | 65.97 | 67.00 | 65.70 | 41,046 |
| 19 Dec 2023 | 66.17 | 67.80 | 66.17 | 66.90 | 65.60 | 54,890 |
| 18 Dec 2023 | 67.00 | 67.80 | 65.00 | 66.00 | 64.72 | 200,746 |
| 15 Dec 2023 | 66.80 | 67.80 | 65.36 | 67.80 | 66.49 | 116,823 |
| 14 Dec 2023 | 66.60 | 67.00 | 64.80 | 64.80 | 63.54 | 262,666 |
| 13 Dec 2023 | 67.00 | 67.00 | 64.80 | 65.00 | 63.74 | 185,436 |
| 12 Dec 2023 | 64.80 | 67.00 | 64.80 | 64.80 | 63.54 | 47,625 |
| 11 Dec 2023 | 66.60 | 67.00 | 64.80 | 64.80 | 63.54 | 97,947 |
| 08 Dec 2023 | 67.00 | 68.41 | 64.93 | 66.20 | 64.92 | 144,189 |
| 07 Dec 2023 | 67.40 | 68.80 | 67.10 | 67.40 | 66.09 | 58,364 |
| 06 Dec 2023 | 67.40 | 68.80 | 66.46 | 67.40 | 66.09 | 67,874 |
| 05 Dec 2023 | 68.00 | 70.80 | 67.00 | 67.00 | 65.70 | 100,109 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.