VPC Specialty Lending Investments Plc (VSL.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 08:13AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 128 |
| 25 May 2022 | 88.20 | 89.00 | 87.20 | 88.60 | 88.60 | 245,419 |
| 24 May 2022 | 87.80 | 88.20 | 86.80 | 87.70 | 87.70 | 113,588 |
| 23 May 2022 | 87.60 | 88.00 | 86.40 | 88.00 | 88.00 | 276,318 |
| 20 May 2022 | 86.20 | 88.20 | 85.40 | 87.10 | 87.10 | 477,275 |
| 19 May 2022 | 88.00 | 88.00 | 86.40 | 87.20 | 87.20 | 99,633 |
| 18 May 2022 | 87.40 | 87.60 | 86.60 | 86.60 | 86.60 | 201,422 |
| 17 May 2022 | 86.80 | 87.60 | 86.13 | 86.60 | 86.60 | 264,532 |
| 16 May 2022 | 86.40 | 87.00 | 86.30 | 86.40 | 86.40 | 429,269 |
| 13 May 2022 | 87.00 | 87.40 | 84.33 | 86.00 | 86.00 | 943,177 |
| 12 May 2022 | 86.40 | 88.74 | 86.06 | 87.10 | 87.10 | 238,423 |
| 11 May 2022 | 89.80 | 89.96 | 88.00 | 88.00 | 88.00 | 284,630 |
| 10 May 2022 | 88.40 | 89.40 | 86.40 | 88.00 | 88.00 | 224,947 |
| 09 May 2022 | 91.60 | 92.48 | 89.00 | 88.80 | 88.80 | 565,155 |
| 06 May 2022 | 92.20 | 92.22 | 90.00 | 90.00 | 90.00 | 302,965 |
| 05 May 2022 | 90.80 | 93.00 | 90.59 | 92.70 | 92.70 | 218,301 |
| 04 May 2022 | 89.40 | 90.60 | 88.86 | 90.60 | 90.60 | 146,476 |
| 03 May 2022 | 88.00 | 90.40 | 88.00 | 89.40 | 89.40 | 227,591 |
| 29 Apr 2022 | 89.40 | 90.00 | 88.79 | 89.80 | 89.80 | 187,642 |
| 28 Apr 2022 | 87.80 | 88.47 | 87.60 | 88.20 | 88.20 | 884,965 |
| 27 Apr 2022 | 87.80 | 88.20 | 87.53 | 87.80 | 87.80 | 503,484 |
| 26 Apr 2022 | 87.80 | 88.80 | 87.60 | 88.00 | 88.00 | 577,319 |
| 25 Apr 2022 | 87.60 | 88.80 | 86.96 | 88.80 | 88.80 | 171,289 |
| 22 Apr 2022 | 88.40 | 88.54 | 87.60 | 87.80 | 87.80 | 446,549 |
| 21 Apr 2022 | 88.80 | 89.60 | 87.80 | 87.80 | 87.80 | 945,860 |
| 20 Apr 2022 | 88.99 | 89.20 | 88.33 | 88.60 | 88.60 | 59,417 |
| 19 Apr 2022 | 88.00 | 88.78 | 87.00 | 88.10 | 88.10 | 213,729 |
| 14 Apr 2022 | 87.60 | 89.00 | 87.40 | 88.00 | 88.00 | 97,917 |
| 13 Apr 2022 | 87.60 | 88.40 | 87.40 | 88.00 | 88.00 | 117,996 |
| 12 Apr 2022 | 88.60 | 88.66 | 88.10 | 88.40 | 88.40 | 298,828 |
| 11 Apr 2022 | 88.20 | 88.80 | 87.69 | 88.10 | 88.10 | 182,611 |
| 08 Apr 2022 | 88.60 | 89.17 | 88.60 | 88.60 | 88.60 | 434,420 |
| 07 Apr 2022 | 89.20 | 90.00 | 88.96 | 88.90 | 88.90 | 100,761 |
| 06 Apr 2022 | 88.80 | 89.60 | 88.00 | 89.10 | 89.10 | 230,032 |
| 05 Apr 2022 | 88.80 | 89.80 | 88.80 | 89.40 | 89.40 | 198,041 |
| 04 Apr 2022 | 90.00 | 90.00 | 88.00 | 88.20 | 88.20 | 389,974 |
| 01 Apr 2022 | 90.00 | 90.00 | 89.60 | 89.60 | 89.60 | 58,578 |
| 31 Mar 2022 | 89.80 | 89.80 | 88.04 | 89.80 | 89.80 | 240,610 |
| 30 Mar 2022 | 88.80 | 89.40 | 88.19 | 88.70 | 88.70 | 742,782 |
| 29 Mar 2022 | 88.80 | 89.40 | 88.40 | 88.70 | 88.70 | 66,837 |
| 28 Mar 2022 | 88.60 | 89.60 | 87.40 | 87.40 | 87.40 | 339,888 |
| 25 Mar 2022 | 89.60 | 89.80 | 88.30 | 88.80 | 88.80 | 1,769,237 |
| 24 Mar 2022 | 89.80 | 89.80 | 88.35 | 88.90 | 88.90 | 41,846 |
| 23 Mar 2022 | 88.80 | 89.98 | 87.87 | 89.00 | 89.00 | 387,443 |
| 22 Mar 2022 | 90.00 | 90.16 | 87.20 | 88.60 | 88.60 | 1,093,058 |
| 21 Mar 2022 | 87.64 | 89.80 | 87.64 | 88.70 | 88.70 | 93,231 |
| 18 Mar 2022 | 88.80 | 89.00 | 87.00 | 87.00 | 87.00 | 184,157 |
| 17 Mar 2022 | 89.80 | 89.80 | 89.74 | 88.50 | 88.50 | 83,499 |
| 16 Mar 2022 | 87.80 | 89.80 | 87.47 | 88.50 | 88.50 | 73,355 |
| 15 Mar 2022 | 86.80 | 88.20 | 84.64 | 86.80 | 86.80 | 2,073,418 |
| 14 Mar 2022 | 87.00 | 87.20 | 85.32 | 85.50 | 85.50 | 205,053 |
| 11 Mar 2022 | 87.00 | 87.20 | 85.24 | 86.10 | 86.10 | 131,718 |
| 10 Mar 2022 | 85.25 | 87.00 | 85.25 | 86.00 | 86.00 | 47,628 |
| 09 Mar 2022 | 86.00 | 87.40 | 83.68 | 86.10 | 86.10 | 247,644 |
| 08 Mar 2022 | 84.80 | 86.20 | 82.49 | 84.50 | 84.50 | 1,513,144 |
| 07 Mar 2022 | 87.00 | 88.80 | 82.40 | 83.40 | 83.40 | 1,093,532 |
| 04 Mar 2022 | 90.60 | 91.00 | 86.20 | 88.00 | 88.00 | 458,255 |
| 03 Mar 2022 | 91.60 | 91.60 | 90.39 | 90.40 | 90.40 | 159,474 |
| 03 Mar 2022 | 2 Dividend | |||||
| 02 Mar 2022 | 92.00 | 92.80 | 91.00 | 92.40 | 90.40 | 160,443 |
| 01 Mar 2022 | 91.20 | 92.80 | 91.20 | 92.00 | 90.01 | 159,116 |
| 28 Feb 2022 | 93.00 | 93.00 | 90.47 | 91.40 | 89.42 | 574,048 |
| 25 Feb 2022 | 92.20 | 94.00 | 91.00 | 93.20 | 91.18 | 204,882 |
| 24 Feb 2022 | 92.20 | 93.60 | 91.20 | 92.00 | 90.01 | 251,350 |
| 23 Feb 2022 | 94.00 | 94.20 | 92.40 | 94.20 | 92.16 | 102,328 |
| 22 Feb 2022 | 93.60 | 94.76 | 92.40 | 93.10 | 91.08 | 593,610 |
| 21 Feb 2022 | 95.00 | 95.78 | 93.40 | 94.10 | 92.06 | 382,520 |
| 18 Feb 2022 | 95.60 | 96.00 | 95.14 | 95.20 | 93.14 | 293,694 |
| 17 Feb 2022 | 95.40 | 95.99 | 94.99 | 95.00 | 92.94 | 309,894 |
| 16 Feb 2022 | 94.60 | 96.00 | 94.60 | 95.30 | 93.24 | 651,603 |
| 15 Feb 2022 | 95.00 | 95.00 | 94.03 | 94.50 | 92.45 | 354,397 |
| 14 Feb 2022 | 95.00 | 95.54 | 94.00 | 94.00 | 91.97 | 350,985 |
| 11 Feb 2022 | 94.80 | 95.00 | 94.00 | 94.60 | 92.55 | 363,014 |
| 10 Feb 2022 | 95.00 | 95.00 | 94.31 | 94.60 | 92.55 | 126,393 |
| 09 Feb 2022 | 94.80 | 95.40 | 93.60 | 95.00 | 92.94 | 158,343 |
| 08 Feb 2022 | 95.00 | 95.40 | 94.55 | 95.20 | 93.14 | 332,757 |
| 07 Feb 2022 | 94.80 | 95.00 | 93.40 | 95.00 | 92.94 | 436,234 |
| 04 Feb 2022 | 94.20 | 95.00 | 93.40 | 94.40 | 92.36 | 537,457 |
| 03 Feb 2022 | 95.40 | 95.40 | 94.00 | 94.40 | 92.36 | 335,402 |
| 02 Feb 2022 | 94.60 | 95.33 | 93.87 | 94.80 | 92.75 | 543,244 |
| 01 Feb 2022 | 93.80 | 94.20 | 93.47 | 94.20 | 92.16 | 468,241 |
| 31 Jan 2022 | 93.80 | 93.80 | 92.40 | 92.40 | 90.40 | 434,939 |
| 28 Jan 2022 | 93.60 | 94.00 | 92.81 | 93.00 | 90.99 | 915,833 |
| 27 Jan 2022 | 94.00 | 94.00 | 93.20 | 93.80 | 91.77 | 360,001 |
| 26 Jan 2022 | 93.80 | 93.88 | 93.20 | 93.20 | 91.18 | 548,308 |
| 25 Jan 2022 | 93.80 | 94.00 | 93.00 | 93.00 | 90.99 | 1,307,180 |
| 24 Jan 2022 | 93.80 | 96.00 | 93.20 | 93.20 | 91.18 | 1,317,259 |
| 21 Jan 2022 | 93.80 | 94.00 | 92.20 | 92.20 | 90.20 | 377,695 |
| 20 Jan 2022 | 92.20 | 94.00 | 92.20 | 93.80 | 91.77 | 381,660 |
| 19 Jan 2022 | 91.80 | 94.00 | 91.25 | 92.00 | 90.01 | 166,401 |
| 18 Jan 2022 | 93.60 | 93.60 | 91.80 | 91.80 | 89.81 | 56,578 |
| 17 Jan 2022 | 92.80 | 93.80 | 91.80 | 93.80 | 91.77 | 43,970 |
| 14 Jan 2022 | 92.80 | 93.00 | 91.20 | 93.00 | 90.99 | 145,919 |
| 13 Jan 2022 | 92.80 | 93.00 | 91.20 | 91.20 | 89.23 | 277,736 |
| 12 Jan 2022 | 90.80 | 93.00 | 90.20 | 92.60 | 90.60 | 181,514 |
| 11 Jan 2022 | 90.00 | 91.49 | 90.00 | 90.00 | 88.05 | 267,715 |
| 10 Jan 2022 | 91.60 | 92.20 | 90.00 | 90.00 | 88.05 | 371,346 |
| 07 Jan 2022 | 92.00 | 92.60 | 91.80 | 91.80 | 89.81 | 205,224 |
| 06 Jan 2022 | 93.00 | 93.20 | 92.03 | 92.10 | 90.11 | 102,940 |
| 05 Jan 2022 | 92.60 | 93.40 | 92.00 | 92.00 | 90.01 | 116,160 |
| *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.
