Mail

VSL.L - VPC Specialty Lending Investments Plc

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2020	62.46	63.20	62.46	64.10	64.10	1,461,426
28 May 2020	62.60	62.80	62.01	62.60	62.60	2,043,763
27 May 2020	62.20	62.54	61.78	62.40	62.40	905,423
26 May 2020	63.00	63.00	60.74	61.90	61.90	716,494
22 May 2020	60.40	62.44	60.00	61.20	61.20	2,549,331
21 May 2020	57.00	60.99	57.00	60.20	60.20	2,605,352
21 May 2020	2 Dividend
20 May 2020	57.80	58.60	55.50	58.00	56.00	232,171
19 May 2020	57.80	57.80	55.50	56.50	54.55	114,930
18 May 2020	57.40	59.35	55.90	57.80	55.81	372,319
15 May 2020	55.42	57.60	55.42	56.40	54.46	490,895
14 May 2020	55.20	56.80	55.00	55.20	53.30	9,182,870
13 May 2020	54.80	57.00	53.23	56.20	54.26	1,484,161
12 May 2020	54.00	56.00	52.00	56.00	54.07	1,839,663
11 May 2020	52.00	54.80	51.20	54.00	52.14	596,783
07 May 2020	48.00	54.92	48.00	51.80	50.01	1,757,158
06 May 2020	47.20	48.00	47.10	48.00	46.34	120,820
05 May 2020	48.60	49.70	47.00	48.00	46.34	42,995
04 May 2020	49.00	49.00	47.10	48.00	46.34	414,717
01 May 2020	47.10	49.00	47.10	47.90	46.25	676,023
30 Apr 2020	46.00	49.40	46.00	47.20	45.57	2,624,221
29 Apr 2020	45.30	46.00	44.10	45.90	44.32	351,148
28 Apr 2020	45.00	45.09	43.70	45.00	43.45	229,984
27 Apr 2020	45.00	45.00	43.70	44.80	43.26	45,174
24 Apr 2020	42.00	44.00	42.00	43.00	41.52	247,612
23 Apr 2020	47.90	47.90	42.02	43.00	41.52	3,934,581
22 Apr 2020	45.90	46.90	45.00	45.90	44.32	208,560
21 Apr 2020	48.40	48.40	45.00	45.00	43.45	226,719
20 Apr 2020	45.40	49.00	43.67	48.50	46.83	385,278
17 Apr 2020	45.50	47.86	45.00	47.70	46.06	893,539
16 Apr 2020	44.00	47.00	44.00	46.50	44.90	59,615
15 Apr 2020	45.00	46.90	44.00	45.00	43.45	1,319,284
14 Apr 2020	46.90	46.90	45.00	45.20	43.64	373,967
09 Apr 2020	46.90	46.90	46.01	46.90	45.28	559,432
08 Apr 2020	45.00	46.88	45.00	46.70	45.09	256,479
07 Apr 2020	48.40	48.90	45.40	46.00	44.41	169,905
06 Apr 2020	47.00	50.80	46.10	47.00	45.38	1,489,630
03 Apr 2020	48.00	51.72	46.14	48.50	46.83	142,311
02 Apr 2020	0.96	0.96	0.96	0.96	0.93	-
01 Apr 2020	0.96	0.96	0.96	0.96	0.93	-
31 Mar 2020	53.00	55.17	51.03	54.00	52.14	94,743
30 Mar 2020	53.00	55.17	50.80	51.00	49.24	199,174
27 Mar 2020	51.80	55.80	51.60	54.00	52.14	1,994,913
26 Mar 2020	51.00	53.00	50.00	51.00	49.24	2,517,375
25 Mar 2020	51.60	51.60	49.33	50.20	48.47	139,064
24 Mar 2020	53.40	53.40	50.40	50.55	48.81	152,548
23 Mar 2020	52.80	54.60	51.21	52.20	50.40	72,779
20 Mar 2020	55.00	55.00	52.40	55.00	53.10	2,604,461
19 Mar 2020	55.00	56.20	52.80	52.80	50.98	559,002
18 Mar 2020	55.60	56.14	54.40	55.00	53.10	1,613,301
17 Mar 2020	60.00	60.05	53.21	54.40	52.52	2,670,220
16 Mar 2020	66.60	66.65	60.40	60.40	58.32	4,324,642
13 Mar 2020	70.00	71.50	67.20	68.60	66.23	738,631
12 Mar 2020	72.00	72.00	68.00	71.00	68.55	2,821,112
11 Mar 2020	77.00	77.20	72.00	73.60	71.06	314,912
10 Mar 2020	77.00	77.80	76.60	77.00	74.34	244,700
09 Mar 2020	78.80	78.80	78.80	78.80	76.08	-
06 Mar 2020	79.00	79.80	77.00	78.80	76.08	278,805
05 Mar 2020	77.80	79.68	77.80	79.00	76.28	271,707
05 Mar 2020	0.02 Dividend
04 Mar 2020	80.00	81.05	80.00	80.60	77.80	959,055
03 Mar 2020	79.00	81.18	78.63	80.40	77.61	335,624
02 Mar 2020	77.80	78.70	77.00	77.80	75.10	262,435
28 Feb 2020	79.00	80.20	77.00	77.00	74.33	1,021,626
27 Feb 2020	80.80	80.80	79.80	80.00	77.22	793,033
26 Feb 2020	80.80	81.00	79.00	80.20	77.42	3,485,741
25 Feb 2020	80.20	82.20	80.20	80.40	77.61	128,669
24 Feb 2020	82.60	83.22	80.00	81.00	78.19	509,140
21 Feb 2020	81.80	83.00	79.00	83.00	80.12	106,147,308
20 Feb 2020	82.00	82.40	81.40	81.40	78.57	102,495
19 Feb 2020	81.80	82.40	81.40	82.00	79.15	479,827
18 Feb 2020	82.09	82.09	82.00	82.00	79.15	497,447
17 Feb 2020	81.80	82.09	81.80	82.00	79.15	417,848
14 Feb 2020	82.10	82.10	81.84	82.00	79.15	215,781
13 Feb 2020	82.00	82.31	81.80	82.00	79.15	1,224,895
12 Feb 2020	82.00	83.00	81.80	82.20	79.35	1,636,142
11 Feb 2020	81.40	82.80	81.40	82.00	79.15	399,560
10 Feb 2020	82.80	82.80	81.40	82.10	79.25	65,865
07 Feb 2020	82.00	83.00	81.60	82.40	79.54	41,469
06 Feb 2020	82.40	83.00	81.88	83.00	80.12	84,552
05 Feb 2020	81.60	82.40	81.00	82.40	79.54	345,541
04 Feb 2020	81.20	81.25	80.78	81.00	78.19	2,528,025
03 Feb 2020	80.60	81.40	80.60	81.40	78.57	438,649
31 Jan 2020	81.40	81.40	80.78	80.80	77.99	2,713,791
30 Jan 2020	81.00	81.00	80.80	80.80	77.99	291,656
29 Jan 2020	80.60	80.84	80.60	80.60	77.80	146,548
28 Jan 2020	80.60	80.80	80.60	80.60	77.80	197,759
27 Jan 2020	80.60	80.80	80.60	80.80	77.99	498,860
24 Jan 2020	81.00	81.00	80.40	80.60	77.80	255,218
23 Jan 2020	80.60	81.00	80.20	81.00	78.19	227,041
22 Jan 2020	80.60	80.84	80.40	80.80	77.99	165,575
21 Jan 2020	80.20	81.13	80.20	80.60	77.80	258,111
20 Jan 2020	80.60	81.13	80.60	81.00	78.19	239,580
17 Jan 2020	80.80	81.20	80.40	81.00	78.19	388,225
16 Jan 2020	81.00	81.20	80.60	81.00	78.19	261,593
15 Jan 2020	81.20	81.20	80.60	80.80	77.99	114,768
14 Jan 2020	80.80	81.60	80.80	81.00	78.19	185,485
13 Jan 2020	80.80	81.60	80.18	81.00	78.19	333,081
10 Jan 2020	80.00	80.80	80.00	80.30	77.51	52,352
09 Jan 2020	79.00	80.40	79.00	80.10	77.32	988,883
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