UK markets closed

VPC Specialty Lending Investments Plc (VSL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
81.00+1.80 (+2.27%)
At close: 04:35PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202280.8081.0079.7481.0081.0098,955
22 Sept 202280.8081.0079.2079.2079.20120,578
21 Sept 202280.0081.0080.0080.5080.5058,630
20 Sept 202281.0081.9278.4181.0081.00180,516
16 Sept 202281.0081.0080.0080.0080.00234,983
15 Sept 202283.0083.8981.2082.8082.80398,357
14 Sept 202283.0083.8080.0081.0081.001,471,626
13 Sept 202282.8083.6080.0081.0081.002,088,690
12 Sept 202280.0083.7978.6780.0080.001,400,250
09 Sept 202278.0078.0076.0076.0076.00109,278
08 Sept 202276.6078.4476.2576.4076.4091,172
08 Sept 20222 Dividend
07 Sept 202279.0079.8078.0078.3076.30316,983
06 Sept 202279.2080.0278.0978.5076.49111,179
05 Sept 202278.8079.0077.7578.1076.11151,692
02 Sept 202278.4079.2078.0078.4076.40213,436
01 Sept 202278.2079.9877.8078.7076.69213,642
31 Aug 202280.8081.1479.0079.0076.9889,369
30 Aug 202278.8080.4078.5579.7077.66272,613
26 Aug 202280.6080.6078.2079.7077.66275,196
25 Aug 202279.8080.6079.8079.8077.7665,662
24 Aug 202280.6080.6079.3180.2078.15187,285
23 Aug 202280.8081.2079.0079.0076.98113,042
22 Aug 202280.5281.2080.4280.8078.7472,481
19 Aug 202281.2081.4080.0081.4079.32311,076
18 Aug 202281.0081.4081.0081.4079.32119,706
17 Aug 202281.4081.4080.5781.2079.1376,764
16 Aug 202281.2081.4079.8081.4079.3279,104
15 Aug 202280.2081.8079.8479.8077.7648,107
12 Aug 202281.6082.0080.0080.5078.44165,724
11 Aug 202281.2081.6080.7181.2079.1375,305
10 Aug 202280.0081.2079.0080.3078.25110,017
09 Aug 202278.2079.8878.2079.0076.981,114,499
08 Aug 202279.8880.0079.1279.0076.98169,634
05 Aug 202280.0081.0879.8880.0077.9654,262
04 Aug 202281.2581.4078.6279.7077.66296,201
03 Aug 202279.2081.4579.2079.2077.18460,082
02 Aug 202281.4081.4779.2181.4079.32124,503
01 Aug 202281.4081.4878.5580.8078.74281,982
29 Jul 202281.6081.6079.2380.0077.96521,997
28 Jul 202280.0080.0079.5079.0076.98654,725
27 Jul 202279.7280.0078.0079.5077.4762,066
26 Jul 202280.0080.0078.2079.6077.57196,763
25 Jul 202279.0080.0077.8680.0077.96277,699
22 Jul 202276.4079.0076.3879.0076.98233,361
21 Jul 202275.0076.6075.0075.0073.08177,325
20 Jul 202276.0076.0074.0076.0074.06129,594
19 Jul 202274.4775.6474.4775.0073.08212,200
18 Jul 202276.0076.0074.4075.0073.08233,474
15 Jul 202275.2076.8074.0074.5072.602,609,309
14 Jul 202277.0078.6475.4075.4073.47248,770
13 Jul 202277.8079.4077.0077.5075.52279,416
12 Jul 202278.4079.4078.0078.0076.0179,695
11 Jul 202279.5879.8078.0078.8076.79109,850
08 Jul 202280.0082.7178.0078.0076.01638,252
07 Jul 202282.4083.8080.2080.4078.35411,704
06 Jul 202283.2083.8083.0383.2081.0763,859
05 Jul 202283.2083.6783.0083.0080.88157,952
04 Jul 202283.8085.6083.0083.5081.3797,171
01 Jul 202284.0086.2083.5383.9081.76244,249
30 Jun 202284.0085.6883.4083.4081.27160,620
29 Jun 202283.6086.2083.4083.7081.5666,031
28 Jun 202286.2086.2083.7184.9082.73114,822
27 Jun 202283.5785.8983.5784.9082.7322,125
24 Jun 202283.4086.0083.4083.8081.66264,459
23 Jun 202285.8085.9683.4083.4081.2750,381
23 Jun 20222 Dividend
22 Jun 202286.0087.0085.8086.0081.85191,272
21 Jun 202285.0086.8985.0085.0080.90191,312
20 Jun 202286.4086.7885.0486.0081.85195,081
17 Jun 202286.2086.6585.0085.0080.90260,653
16 Jun 202286.4087.0085.6085.5081.38134,226
15 Jun 202287.0089.2085.5686.0081.8594,433
14 Jun 20220.850.870.850.860.82210,799
13 Jun 202287.0087.6785.3086.0081.85247,313
10 Jun 202287.0088.3487.0088.0083.7672,604
09 Jun 202288.0088.6487.6587.7083.47138,949
08 Jun 202288.0088.4887.9387.9083.66230,338
07 Jun 202288.0088.2487.4087.7083.47113,547
06 Jun 202288.2088.8087.5487.6083.3897,000
01 Jun 202288.0088.5087.5987.5083.2888,142
31 May 202288.0088.0087.0087.0082.81113,831
30 May 202288.2088.8488.0088.0083.76307,739
27 May 202288.6088.8088.1088.1083.85117,001
26 May 202288.4088.4086.0086.0081.8539,646
25 May 202288.2089.0087.2088.6084.33245,419
24 May 202287.8088.2086.8087.7083.47113,588
23 May 202287.6088.0086.4088.0083.76276,318
20 May 202286.2088.2085.4087.1082.90477,275
19 May 202288.0088.0086.4087.2083.0099,633
18 May 202287.4087.6086.6086.6082.43201,422
17 May 202286.8087.6086.1386.6082.43264,532
16 May 202286.4087.0086.3086.4082.24429,269
13 May 202287.0087.4084.3386.0081.85943,177
12 May 202286.4088.7486.0687.1082.90238,423
11 May 202289.8089.9688.0088.0083.76284,630
10 May 202288.4089.4086.4088.0083.76224,947
09 May 202291.6092.4889.0088.8084.52565,155
06 May 202292.2092.2290.0090.0085.66302,965
05 May 202290.8093.0090.5992.7088.23218,301
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...