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
18 Nov 2019	77.56	77.94	77.56	77.94	77.94	70,192
15 Nov 2019	77.80	77.96	77.40	77.50	77.50	806,017
14 Nov 2019	0.93	0.93	0.93	0.93	0.93	-
13 Nov 2019	0.93	0.93	0.93	0.93	0.93	-
12 Nov 2019	0.93	0.93	0.93	0.93	0.93	-
11 Nov 2019	0.93	0.93	0.93	0.93	0.93	-
08 Nov 2019	0.93	0.93	0.93	0.93	0.93	-
07 Nov 2019	0.93	0.93	0.93	0.93	0.93	-
06 Nov 2019	0.93	0.93	0.93	0.93	0.93	-
05 Nov 2019	0.93	0.93	0.93	0.93	0.93	-
04 Nov 2019	0.93	0.93	0.93	0.93	0.93	-
01 Nov 2019	0.93	0.93	0.93	0.93	0.93	-
31 Oct 2019	76.00	76.40	75.20	75.80	75.80	126,592
30 Oct 2019	75.00	76.00	74.80	75.20	75.20	33,617,468
29 Oct 2019	75.80	76.77	75.00	75.00	75.00	213,007
28 Oct 2019	75.80	76.60	75.80	76.00	76.00	191,359
25 Oct 2019	76.00	76.60	75.80	75.80	75.80	264,661
24 Oct 2019	76.20	76.80	76.00	76.80	76.80	190,626
23 Oct 2019	76.00	76.79	76.00	76.40	76.40	118,151
22 Oct 2019	76.00	76.99	75.80	76.50	76.50	220,927
21 Oct 2019	76.20	76.60	76.20	76.40	76.40	22,752
18 Oct 2019	0.92	0.92	0.92	0.92	0.92	-
17 Oct 2019	76.40	77.20	76.40	77.20	77.20	61,852
16 Oct 2019	0.92	0.92	0.92	0.92	0.92	-
15 Oct 2019	0.92	0.92	0.92	0.92	0.92	-
14 Oct 2019	0.92	0.92	0.92	0.92	0.92	-
11 Oct 2019	0.92	0.92	0.92	0.92	0.92	-
10 Oct 2019	0.92	0.92	0.92	0.92	0.92	-
09 Oct 2019	0.92	0.92	0.92	0.92	0.92	-
08 Oct 2019	77.20	78.40	76.00	76.40	76.40	11,817,644
07 Oct 2019	78.20	78.71	78.00	78.40	78.40	399,964
04 Oct 2019	79.20	79.74	77.14	78.00	78.00	547,081
03 Oct 2019	79.00	79.60	78.80	79.60	79.60	114,379
02 Oct 2019	79.54	79.54	79.07	79.20	79.20	238,655
01 Oct 2019	0.92	0.92	0.92	0.92	0.92	-
30 Sep 2019	0.93	0.93	0.93	0.93	0.93	-
27 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
26 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
25 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
24 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
23 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
20 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
19 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
18 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
17 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
16 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
13 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
12 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
11 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
10 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
09 Sep 2019	79.40	79.40	78.60	79.00	79.00	137,382
06 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
05 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
04 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
03 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
02 Sep 2019	0.88	0.88	0.88	0.88	0.88	-
30 Aug 2019	75.00	76.00	74.60	75.30	75.30	63,189
29 Aug 2019	0.87	0.87	0.87	0.87	0.87	-
29 Aug 2019	0.02 Dividend
28 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
27 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
23 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
22 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
21 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
20 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
19 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
16 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
15 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
14 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
13 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
12 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
09 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
08 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
07 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
06 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
05 Aug 2019	0.87	0.87	0.87	0.87	0.85	-
02 Aug 2019	-	-	-	-	-	-
01 Aug 2019	79.00	79.00	78.00	78.00	76.21	188,314
31 Jul 2019	80.20	80.40	78.00	78.00	76.21	7,488,356
30 Jul 2019	0.87	0.87	0.87	0.87	0.85	-
29 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
26 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
25 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
24 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
23 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
22 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
19 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
18 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
17 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
16 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
15 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
12 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
11 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
10 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
09 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
08 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
05 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
04 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
03 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
02 Jul 2019	0.85	0.85	0.85	0.85	0.83	-
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