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 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 80.80 | 81.00 | 79.74 | 81.00 | 81.00 | 98,955 |
| 22 Sept 2022 | 80.80 | 81.00 | 79.20 | 79.20 | 79.20 | 120,578 |
| 21 Sept 2022 | 80.00 | 81.00 | 80.00 | 80.50 | 80.50 | 58,630 |
| 20 Sept 2022 | 81.00 | 81.92 | 78.41 | 81.00 | 81.00 | 180,516 |
| 16 Sept 2022 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 234,983 |
| 15 Sept 2022 | 83.00 | 83.89 | 81.20 | 82.80 | 82.80 | 398,357 |
| 14 Sept 2022 | 83.00 | 83.80 | 80.00 | 81.00 | 81.00 | 1,471,626 |
| 13 Sept 2022 | 82.80 | 83.60 | 80.00 | 81.00 | 81.00 | 2,088,690 |
| 12 Sept 2022 | 80.00 | 83.79 | 78.67 | 80.00 | 80.00 | 1,400,250 |
| 09 Sept 2022 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 109,278 |
| 08 Sept 2022 | 76.60 | 78.44 | 76.25 | 76.40 | 76.40 | 91,172 |
| 08 Sept 2022 | 2 Dividend | |||||
| 07 Sept 2022 | 79.00 | 79.80 | 78.00 | 78.30 | 76.30 | 316,983 |
| 06 Sept 2022 | 79.20 | 80.02 | 78.09 | 78.50 | 76.49 | 111,179 |
| 05 Sept 2022 | 78.80 | 79.00 | 77.75 | 78.10 | 76.11 | 151,692 |
| 02 Sept 2022 | 78.40 | 79.20 | 78.00 | 78.40 | 76.40 | 213,436 |
| 01 Sept 2022 | 78.20 | 79.98 | 77.80 | 78.70 | 76.69 | 213,642 |
| 31 Aug 2022 | 80.80 | 81.14 | 79.00 | 79.00 | 76.98 | 89,369 |
| 30 Aug 2022 | 78.80 | 80.40 | 78.55 | 79.70 | 77.66 | 272,613 |
| 26 Aug 2022 | 80.60 | 80.60 | 78.20 | 79.70 | 77.66 | 275,196 |
| 25 Aug 2022 | 79.80 | 80.60 | 79.80 | 79.80 | 77.76 | 65,662 |
| 24 Aug 2022 | 80.60 | 80.60 | 79.31 | 80.20 | 78.15 | 187,285 |
| 23 Aug 2022 | 80.80 | 81.20 | 79.00 | 79.00 | 76.98 | 113,042 |
| 22 Aug 2022 | 80.52 | 81.20 | 80.42 | 80.80 | 78.74 | 72,481 |
| 19 Aug 2022 | 81.20 | 81.40 | 80.00 | 81.40 | 79.32 | 311,076 |
| 18 Aug 2022 | 81.00 | 81.40 | 81.00 | 81.40 | 79.32 | 119,706 |
| 17 Aug 2022 | 81.40 | 81.40 | 80.57 | 81.20 | 79.13 | 76,764 |
| 16 Aug 2022 | 81.20 | 81.40 | 79.80 | 81.40 | 79.32 | 79,104 |
| 15 Aug 2022 | 80.20 | 81.80 | 79.84 | 79.80 | 77.76 | 48,107 |
| 12 Aug 2022 | 81.60 | 82.00 | 80.00 | 80.50 | 78.44 | 165,724 |
| 11 Aug 2022 | 81.20 | 81.60 | 80.71 | 81.20 | 79.13 | 75,305 |
| 10 Aug 2022 | 80.00 | 81.20 | 79.00 | 80.30 | 78.25 | 110,017 |
| 09 Aug 2022 | 78.20 | 79.88 | 78.20 | 79.00 | 76.98 | 1,114,499 |
| 08 Aug 2022 | 79.88 | 80.00 | 79.12 | 79.00 | 76.98 | 169,634 |
| 05 Aug 2022 | 80.00 | 81.08 | 79.88 | 80.00 | 77.96 | 54,262 |
| 04 Aug 2022 | 81.25 | 81.40 | 78.62 | 79.70 | 77.66 | 296,201 |
| 03 Aug 2022 | 79.20 | 81.45 | 79.20 | 79.20 | 77.18 | 460,082 |
| 02 Aug 2022 | 81.40 | 81.47 | 79.21 | 81.40 | 79.32 | 124,503 |
| 01 Aug 2022 | 81.40 | 81.48 | 78.55 | 80.80 | 78.74 | 281,982 |
| 29 Jul 2022 | 81.60 | 81.60 | 79.23 | 80.00 | 77.96 | 521,997 |
| 28 Jul 2022 | 80.00 | 80.00 | 79.50 | 79.00 | 76.98 | 654,725 |
| 27 Jul 2022 | 79.72 | 80.00 | 78.00 | 79.50 | 77.47 | 62,066 |
| 26 Jul 2022 | 80.00 | 80.00 | 78.20 | 79.60 | 77.57 | 196,763 |
| 25 Jul 2022 | 79.00 | 80.00 | 77.86 | 80.00 | 77.96 | 277,699 |
| 22 Jul 2022 | 76.40 | 79.00 | 76.38 | 79.00 | 76.98 | 233,361 |
| 21 Jul 2022 | 75.00 | 76.60 | 75.00 | 75.00 | 73.08 | 177,325 |
| 20 Jul 2022 | 76.00 | 76.00 | 74.00 | 76.00 | 74.06 | 129,594 |
| 19 Jul 2022 | 74.47 | 75.64 | 74.47 | 75.00 | 73.08 | 212,200 |
| 18 Jul 2022 | 76.00 | 76.00 | 74.40 | 75.00 | 73.08 | 233,474 |
| 15 Jul 2022 | 75.20 | 76.80 | 74.00 | 74.50 | 72.60 | 2,609,309 |
| 14 Jul 2022 | 77.00 | 78.64 | 75.40 | 75.40 | 73.47 | 248,770 |
| 13 Jul 2022 | 77.80 | 79.40 | 77.00 | 77.50 | 75.52 | 279,416 |
| 12 Jul 2022 | 78.40 | 79.40 | 78.00 | 78.00 | 76.01 | 79,695 |
| 11 Jul 2022 | 79.58 | 79.80 | 78.00 | 78.80 | 76.79 | 109,850 |
| 08 Jul 2022 | 80.00 | 82.71 | 78.00 | 78.00 | 76.01 | 638,252 |
| 07 Jul 2022 | 82.40 | 83.80 | 80.20 | 80.40 | 78.35 | 411,704 |
| 06 Jul 2022 | 83.20 | 83.80 | 83.03 | 83.20 | 81.07 | 63,859 |
| 05 Jul 2022 | 83.20 | 83.67 | 83.00 | 83.00 | 80.88 | 157,952 |
| 04 Jul 2022 | 83.80 | 85.60 | 83.00 | 83.50 | 81.37 | 97,171 |
| 01 Jul 2022 | 84.00 | 86.20 | 83.53 | 83.90 | 81.76 | 244,249 |
| 30 Jun 2022 | 84.00 | 85.68 | 83.40 | 83.40 | 81.27 | 160,620 |
| 29 Jun 2022 | 83.60 | 86.20 | 83.40 | 83.70 | 81.56 | 66,031 |
| 28 Jun 2022 | 86.20 | 86.20 | 83.71 | 84.90 | 82.73 | 114,822 |
| 27 Jun 2022 | 83.57 | 85.89 | 83.57 | 84.90 | 82.73 | 22,125 |
| 24 Jun 2022 | 83.40 | 86.00 | 83.40 | 83.80 | 81.66 | 264,459 |
| 23 Jun 2022 | 85.80 | 85.96 | 83.40 | 83.40 | 81.27 | 50,381 |
| 23 Jun 2022 | 2 Dividend | |||||
| 22 Jun 2022 | 86.00 | 87.00 | 85.80 | 86.00 | 81.85 | 191,272 |
| 21 Jun 2022 | 85.00 | 86.89 | 85.00 | 85.00 | 80.90 | 191,312 |
| 20 Jun 2022 | 86.40 | 86.78 | 85.04 | 86.00 | 81.85 | 195,081 |
| 17 Jun 2022 | 86.20 | 86.65 | 85.00 | 85.00 | 80.90 | 260,653 |
| 16 Jun 2022 | 86.40 | 87.00 | 85.60 | 85.50 | 81.38 | 134,226 |
| 15 Jun 2022 | 87.00 | 89.20 | 85.56 | 86.00 | 81.85 | 94,433 |
| 14 Jun 2022 | 0.85 | 0.87 | 0.85 | 0.86 | 0.82 | 210,799 |
| 13 Jun 2022 | 87.00 | 87.67 | 85.30 | 86.00 | 81.85 | 247,313 |
| 10 Jun 2022 | 87.00 | 88.34 | 87.00 | 88.00 | 83.76 | 72,604 |
| 09 Jun 2022 | 88.00 | 88.64 | 87.65 | 87.70 | 83.47 | 138,949 |
| 08 Jun 2022 | 88.00 | 88.48 | 87.93 | 87.90 | 83.66 | 230,338 |
| 07 Jun 2022 | 88.00 | 88.24 | 87.40 | 87.70 | 83.47 | 113,547 |
| 06 Jun 2022 | 88.20 | 88.80 | 87.54 | 87.60 | 83.38 | 97,000 |
| 01 Jun 2022 | 88.00 | 88.50 | 87.59 | 87.50 | 83.28 | 88,142 |
| 31 May 2022 | 88.00 | 88.00 | 87.00 | 87.00 | 82.81 | 113,831 |
| 30 May 2022 | 88.20 | 88.84 | 88.00 | 88.00 | 83.76 | 307,739 |
| 27 May 2022 | 88.60 | 88.80 | 88.10 | 88.10 | 83.85 | 117,001 |
| 26 May 2022 | 88.40 | 88.40 | 86.00 | 86.00 | 81.85 | 39,646 |
| 25 May 2022 | 88.20 | 89.00 | 87.20 | 88.60 | 84.33 | 245,419 |
| 24 May 2022 | 87.80 | 88.20 | 86.80 | 87.70 | 83.47 | 113,588 |
| 23 May 2022 | 87.60 | 88.00 | 86.40 | 88.00 | 83.76 | 276,318 |
| 20 May 2022 | 86.20 | 88.20 | 85.40 | 87.10 | 82.90 | 477,275 |
| 19 May 2022 | 88.00 | 88.00 | 86.40 | 87.20 | 83.00 | 99,633 |
| 18 May 2022 | 87.40 | 87.60 | 86.60 | 86.60 | 82.43 | 201,422 |
| 17 May 2022 | 86.80 | 87.60 | 86.13 | 86.60 | 82.43 | 264,532 |
| 16 May 2022 | 86.40 | 87.00 | 86.30 | 86.40 | 82.24 | 429,269 |
| 13 May 2022 | 87.00 | 87.40 | 84.33 | 86.00 | 81.85 | 943,177 |
| 12 May 2022 | 86.40 | 88.74 | 86.06 | 87.10 | 82.90 | 238,423 |
| 11 May 2022 | 89.80 | 89.96 | 88.00 | 88.00 | 83.76 | 284,630 |
| 10 May 2022 | 88.40 | 89.40 | 86.40 | 88.00 | 83.76 | 224,947 |
| 09 May 2022 | 91.60 | 92.48 | 89.00 | 88.80 | 84.52 | 565,155 |
| 06 May 2022 | 92.20 | 92.22 | 90.00 | 90.00 | 85.66 | 302,965 |
| 05 May 2022 | 90.80 | 93.00 | 90.59 | 92.70 | 88.23 | 218,301 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
