VPC Specialty Lending Investments Plc (VSL.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 10:10AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2021 | 94.36 | 94.48 | 94.03 | 94.03 | 94.03 | 48,940 |
| 07 Dec 2021 | 93.80 | 94.40 | 92.94 | 94.20 | 94.20 | 114,700 |
| 06 Dec 2021 | 94.00 | 94.14 | 92.27 | 93.60 | 93.60 | 565,183 |
| 03 Dec 2021 | 93.61 | 93.64 | 93.61 | 93.20 | 93.20 | 13,028 |
| 02 Dec 2021 | 93.60 | 93.90 | 93.20 | 93.60 | 93.60 | 37,063 |
| 01 Dec 2021 | 92.00 | 94.00 | 92.00 | 93.20 | 93.20 | 33,775 |
| 30 Nov 2021 | 93.80 | 93.80 | 92.00 | 92.00 | 92.00 | 113,747 |
| 29 Nov 2021 | 93.20 | 94.60 | 93.00 | 94.60 | 94.60 | 176,562 |
| 26 Nov 2021 | 94.00 | 94.80 | 93.00 | 93.80 | 93.80 | 239,842 |
| 25 Nov 2021 | 95.00 | 95.80 | 94.00 | 95.00 | 95.00 | 133,830 |
| 24 Nov 2021 | 96.40 | 96.64 | 95.24 | 95.90 | 95.90 | 128,598 |
| 23 Nov 2021 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | 245,971 |
| 22 Nov 2021 | 96.60 | 97.20 | 95.90 | 96.20 | 96.20 | 204,404 |
| 19 Nov 2021 | 96.60 | 97.20 | 95.60 | 96.60 | 96.60 | 361,217 |
| 18 Nov 2021 | 97.20 | 97.20 | 96.25 | 96.60 | 96.60 | 151,106 |
| 17 Nov 2021 | 95.60 | 97.40 | 95.60 | 96.50 | 96.50 | 303,860 |
| 16 Nov 2021 | 96.49 | 97.70 | 96.49 | 96.80 | 96.80 | 133,555 |
| 15 Nov 2021 | 96.20 | 98.00 | 96.20 | 97.10 | 97.10 | 154,925 |
| 12 Nov 2021 | 97.18 | 97.72 | 96.31 | 96.80 | 96.80 | 1,054,150 |
| 11 Nov 2021 | 96.60 | 96.90 | 95.20 | 97.30 | 97.30 | 2,320,474 |
| 10 Nov 2021 | 95.00 | 96.40 | 95.00 | 95.00 | 95.00 | 167,904 |
| 09 Nov 2021 | 95.56 | 96.26 | 94.92 | 95.30 | 95.30 | 30,020 |
| 08 Nov 2021 | 96.36 | 96.50 | 96.30 | 95.90 | 95.90 | 20,986 |
| 05 Nov 2021 | 95.20 | 96.33 | 95.00 | 95.20 | 95.20 | 159,733 |
| 04 Nov 2021 | 96.20 | 97.24 | 95.00 | 95.00 | 95.00 | 124,941 |
| 03 Nov 2021 | 97.00 | 98.00 | 96.52 | 97.00 | 97.00 | 748,744 |
| 02 Nov 2021 | 97.60 | 97.80 | 96.78 | 97.60 | 97.60 | 307,481 |
| 01 Nov 2021 | 95.80 | 98.20 | 94.20 | 97.10 | 97.10 | 1,853,405 |
| 29 Oct 2021 | 95.00 | 95.20 | 94.00 | 95.20 | 95.20 | 158,099 |
| 28 Oct 2021 | 94.00 | 95.20 | 92.42 | 94.60 | 94.60 | 445,719 |
| 27 Oct 2021 | 96.80 | 96.80 | 92.00 | 92.50 | 92.50 | 663,960 |
| 26 Oct 2021 | 92.80 | 98.20 | 92.80 | 95.00 | 95.00 | 2,862,977 |
| 25 Oct 2021 | 87.00 | 91.00 | 87.00 | 90.50 | 90.50 | 571,734 |
| 22 Oct 2021 | 88.32 | 88.80 | 87.20 | 88.10 | 88.10 | 12,246 |
| 21 Oct 2021 | 87.20 | 89.00 | 87.20 | 89.00 | 89.00 | 215,903 |
| 20 Oct 2021 | 88.27 | 89.00 | 87.60 | 88.00 | 88.00 | 22,843 |
| 19 Oct 2021 | 88.80 | 89.00 | 87.00 | 87.00 | 87.00 | 639,979 |
| 18 Oct 2021 | 87.50 | 88.50 | 87.50 | 87.70 | 87.70 | 247,332 |
| 15 Oct 2021 | 87.00 | 87.60 | 86.00 | 86.00 | 86.00 | 317,868 |
| 14 Oct 2021 | 87.22 | 87.22 | 86.01 | 86.60 | 86.60 | 1,423,284 |
| 13 Oct 2021 | 86.80 | 88.00 | 86.00 | 86.90 | 86.90 | 320,770 |
| 12 Oct 2021 | 87.00 | 88.29 | 87.00 | 86.90 | 86.90 | 746,167 |
| 11 Oct 2021 | 87.00 | 87.80 | 86.00 | 87.40 | 87.40 | 108,226 |
| 08 Oct 2021 | 88.00 | 88.60 | 87.32 | 88.00 | 88.00 | 263,884 |
| 07 Oct 2021 | 88.48 | 88.48 | 88.30 | 87.40 | 87.40 | 26,651 |
| 06 Oct 2021 | 88.20 | 89.00 | 87.43 | 87.30 | 87.30 | 250,077 |
| 05 Oct 2021 | 88.80 | 88.80 | 87.60 | 87.80 | 87.80 | 96,330 |
| 04 Oct 2021 | 88.00 | 88.66 | 87.20 | 87.20 | 87.20 | 250,807 |
| 01 Oct 2021 | 87.00 | 88.50 | 87.00 | 87.00 | 87.00 | 180,489 |
| 30 Sept 2021 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 79,471 |
| 29 Sept 2021 | 88.80 | 89.80 | 88.00 | 89.00 | 89.00 | 116,317 |
| 28 Sept 2021 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | 44,808 |
| 27 Sept 2021 | 87.35 | 87.67 | 86.89 | 86.80 | 86.80 | 65,379 |
| 24 Sept 2021 | 87.60 | 87.80 | 86.72 | 86.60 | 86.60 | 81,492 |
| 23 Sept 2021 | 87.80 | 87.80 | 86.80 | 86.80 | 86.80 | 17,123 |
| 22 Sept 2021 | 86.40 | 87.60 | 86.29 | 86.60 | 86.60 | 81,012 |
| 21 Sept 2021 | 87.40 | 87.80 | 86.89 | 87.40 | 87.40 | 151,553 |
| 20 Sept 2021 | 87.00 | 88.80 | 85.80 | 87.40 | 87.40 | 133,586 |
| 17 Sept 2021 | 87.40 | 88.61 | 87.00 | 87.00 | 87.00 | 192,785 |
| 16 Sept 2021 | 88.60 | 88.60 | 87.37 | 88.60 | 88.60 | 156,684 |
| 15 Sept 2021 | 88.60 | 89.00 | 86.60 | 86.60 | 86.60 | 126,054 |
| 14 Sept 2021 | 88.60 | 88.80 | 87.97 | 88.40 | 88.40 | 265,359 |
| 13 Sept 2021 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| 10 Sept 2021 | 86.60 | 87.00 | 86.32 | 87.00 | 87.00 | 141,962 |
| 09 Sept 2021 | 86.00 | 86.60 | 85.00 | 85.60 | 85.60 | 55,933 |
| 08 Sept 2021 | 84.80 | 85.92 | 84.40 | 84.80 | 84.80 | 275,790 |
| 07 Sept 2021 | 85.80 | 86.00 | 84.60 | 84.60 | 84.60 | 168,492 |
| 06 Sept 2021 | 86.80 | 86.80 | 84.60 | 84.60 | 84.60 | 228,771 |
| 03 Sept 2021 | 86.60 | 86.80 | 85.20 | 85.40 | 85.40 | 197,803 |
| 02 Sept 2021 | 85.80 | 86.80 | 85.80 | 86.30 | 86.30 | 149,152 |
| 01 Sept 2021 | 86.80 | 86.80 | 85.00 | 85.80 | 85.80 | 142,981 |
| 31 Aug 2021 | 87.00 | 87.00 | 86.35 | 86.30 | 86.30 | 124,045 |
| 27 Aug 2021 | 86.00 | 87.00 | 86.00 | 86.50 | 86.50 | 38,312 |
| 26 Aug 2021 | 88.00 | 88.00 | 86.00 | 86.50 | 86.50 | 159,308 |
| 26 Aug 2021 | 2 Dividend | |||||
| 25 Aug 2021 | 88.20 | 89.50 | 88.20 | 88.70 | 86.70 | 268,438 |
| 24 Aug 2021 | 89.80 | 89.80 | 88.40 | 88.40 | 86.41 | 132,353 |
| 23 Aug 2021 | 90.00 | 90.00 | 88.20 | 89.00 | 86.99 | 95,151 |
| 20 Aug 2021 | 89.80 | 90.00 | 88.90 | 89.50 | 87.48 | 51,299 |
| 19 Aug 2021 | 89.60 | 90.00 | 88.20 | 88.20 | 86.21 | 76,622 |
| 18 Aug 2021 | 88.40 | 89.67 | 88.40 | 88.40 | 86.41 | 314,667 |
| 17 Aug 2021 | 89.20 | 89.68 | 89.20 | 89.20 | 87.19 | 18,926 |
| 16 Aug 2021 | 90.00 | 90.80 | 88.80 | 89.10 | 87.09 | 84,620 |
| 13 Aug 2021 | 90.35 | 90.60 | 89.77 | 89.70 | 87.68 | 186,161 |
| 12 Aug 2021 | 91.00 | 91.52 | 90.23 | 91.00 | 88.95 | 139,843 |
| 11 Aug 2021 | 90.00 | 91.24 | 90.00 | 91.00 | 88.95 | 45,423 |
| 10 Aug 2021 | 92.00 | 92.14 | 88.92 | 90.20 | 88.17 | 97,369 |
| 09 Aug 2021 | 92.00 | 92.40 | 90.40 | 90.40 | 88.36 | 150,862 |
| 06 Aug 2021 | 92.00 | 92.20 | 90.40 | 91.00 | 88.95 | 156,466 |
| 05 Aug 2021 | 90.40 | 92.40 | 90.40 | 92.40 | 90.32 | 74,131 |
| 04 Aug 2021 | 92.00 | 92.00 | 90.97 | 91.70 | 89.63 | 96,085 |
| 03 Aug 2021 | 91.00 | 92.20 | 90.36 | 91.20 | 89.14 | 299,478 |
| 02 Aug 2021 | 89.00 | 90.90 | 88.36 | 90.50 | 88.46 | 711,389 |
| 30 Jul 2021 | 87.00 | 89.00 | 86.53 | 88.80 | 86.80 | 1,132,110 |
| 29 Jul 2021 | 85.20 | 86.00 | 85.20 | 85.20 | 83.28 | 315,591 |
| 28 Jul 2021 | 85.92 | 85.95 | 85.19 | 85.60 | 83.67 | 35,000 |
| 27 Jul 2021 | 85.00 | 85.93 | 84.38 | 85.00 | 83.08 | 43,909 |
| 26 Jul 2021 | 85.60 | 85.60 | 84.25 | 85.00 | 83.08 | 52,352 |
| 23 Jul 2021 | 84.60 | 85.19 | 83.98 | 85.00 | 83.08 | 157,304 |
| 22 Jul 2021 | 84.20 | 85.53 | 84.00 | 84.20 | 82.30 | 104,061 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
