Market data

Select a section

VPC Specialty Lending Investments

(VSL)
Sector: Investment Banking and Brokerage Services
26.40p
-0.10p -0.38
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 27.00p 27.10p 26.10p 26.40p 144,647
03/04/2025 27.00p 27.79p 26.25p 26.50p 206,310
02/04/2025 26.50p 27.90p 26.50p 27.20p 92,659
01/04/2025 26.20p 27.55p 26.20p 27.55p 207,717
31/03/2025 27.50p 27.50p 26.10p 26.75p 156,027
28/03/2025 27.20p 27.43p 26.30p 27.30p 429,614
27/03/2025 27.40p 27.40p 25.80p 26.95p 308,711
26/03/2025 26.90p 27.40p 25.89p 26.85p 35,041
25/03/2025 26.90p 27.40p 26.21p 26.80p 12,672
24/03/2025 26.90p 27.20p 26.15p 26.90p 8,247
21/03/2025 26.00p 26.90p 25.70p 26.00p 851,658
20/03/2025 26.00p 27.40p 26.00p 26.60p 19,135
19/03/2025 26.00p 27.40p 26.00p 26.45p 1,033,020
18/03/2025 26.00p 26.90p 26.00p 26.50p 1,216,977
17/03/2025 26.00p 26.90p 26.00p 26.00p 257,190
14/03/2025 26.30p 27.70p 26.30p 26.60p 61,564
13/03/2025 26.60p 26.80p 26.11p 26.45p 417,694
12/03/2025 26.60p 27.75p 26.00p 26.25p 97,270
11/03/2025 26.60p 27.90p 26.60p 26.75p 60,337
10/03/2025 26.70p 27.99p 26.70p 27.05p 84,184
07/03/2025 26.20p 27.90p 26.20p 26.20p 31,794
06/03/2025 26.90p 27.00p 26.40p 26.40p 145,772
05/03/2025 28.30p 28.30p 27.60p 27.90p 98,077
04/03/2025 27.50p 28.29p 27.50p 27.90p 69,739
03/03/2025 28.00p 28.20p 27.20p 27.95p 207,786
28/02/2025 27.80p 28.30p 27.00p 27.00p 299,264
27/02/2025 28.30p 28.30p 27.13p 27.70p 261,475
26/02/2025 28.30p 28.30p 27.40p 27.40p 8
25/02/2025 28.30p 28.00p 27.09p 27.40p 75,340
24/02/2025 28.30p 28.30p 26.90p 27.30p 242,637
21/02/2025 28.00p 28.00p 27.16p 28.00p 83,194
20/02/2025 27.30p 28.30p 26.84p 27.75p 87,357
19/02/2025 27.40p 28.30p 26.40p 27.00p 311,826
18/02/2025 27.20p 27.20p 26.43p 26.90p 157,692
17/02/2025 27.20p 27.40p 26.40p 26.40p 104,652
14/02/2025 26.50p 27.31p 26.50p 27.00p 406,695
13/02/2025 27.00p 27.40p 26.51p 27.00p 25,746
12/02/2025 27.00p 27.90p 26.52p 27.00p 66,469
11/02/2025 27.00p 27.90p 26.50p 26.50p 402,191
10/02/2025 27.90p 27.90p 26.70p 27.00p 57,228
07/02/2025 27.10p 28.40p 26.76p 27.30p 128,852
06/02/2025 27.20p 28.40p 27.20p 27.10p 115,273
05/02/2025 27.10p 28.10p 27.10p 27.10p 70,754
04/02/2025 27.50p 28.90p 27.22p 27.50p 89,955
03/02/2025 27.50p 29.00p 27.24p 27.50p 11,541
31/01/2025 28.10p 28.50p 27.20p 28.50p 90,435
30/01/2025 28.10p 28.80p 28.07p 28.45p 91,854
29/01/2025 29.20p 29.80p 28.79p 28.90p 179
28/01/2025 29.20p 29.70p 28.10p 28.90p 39,052
27/01/2025 29.20p 28.90p 28.13p 28.90p 91,571
24/01/2025 29.20p 28.90p 28.26p 28.90p 57,733
23/01/2025 29.20p 29.61p 29.05p 29.05p 6,758
22/01/2025 29.20p 29.62p 28.10p 29.30p 258,129
21/01/2025 29.00p 29.20p 27.33p 29.20p 121,719
20/01/2025 27.10p 29.00p 27.33p 28.30p 123,865
17/01/2025 27.10p 28.30p 26.80p 28.30p 254,259
16/01/2025 26.50p 27.50p 26.50p 27.20p 26,576
15/01/2025 26.90p 27.90p 26.33p 27.20p 134,070
14/01/2025 26.80p 27.90p 26.31p 26.55p 380,419
13/01/2025 26.60p 27.00p 26.31p 26.55p 420,263
10/01/2025 26.40p 27.29p 26.31p 26.40p 143,498
09/01/2025 26.30p 26.70p 26.24p 26.70p 511,267
08/01/2025 26.50p 27.30p 26.40p 26.50p 523,392
07/01/2025 27.00p 27.70p 26.87p 27.00p 699,880
06/01/2025 27.00p 27.90p 27.00p 27.35p 358,295
03/01/2025 27.20p 28.90p 27.20p 27.20p 20,684
02/01/2025 27.20p 29.00p 27.20p 29.00p 301,042
01/01/2025 27.50p 28.90p 27.38p 27.95p 25,086
31/12/2024 27.50p 28.90p 27.38p 27.95p 25,086
30/12/2024 27.50p 28.90p 27.30p 28.00p 267,347
27/12/2024 27.50p 27.90p 27.36p 27.45p 517,128
26/12/2024 27.50p 29.00p 27.40p 27.75p 83,731
25/12/2024 27.50p 29.00p 27.40p 27.75p 83,731
24/12/2024 27.50p 29.00p 27.40p 27.75p 83,731
23/12/2024 30.60p 31.70p 27.42p 27.60p 907,116
20/12/2024 30.60p 31.58p 30.13p 31.30p 60,696
19/12/2024 30.40p 31.51p 30.28p 30.40p 103,592
18/12/2024 31.20p 31.22p 30.50p 30.50p 78,975
17/12/2024 30.50p 31.01p 29.52p 30.50p 66,006
16/12/2024 29.80p 31.80p 29.20p 30.50p 26,724
13/12/2024 29.50p 30.90p 29.60p 29.75p 3,781
12/12/2024 29.50p 30.70p 29.43p 29.60p 156,384
11/12/2024 30.00p 31.00p 29.10p 29.75p 29,090
10/12/2024 30.00p 31.80p 29.71p 30.00p 96,027
09/12/2024 29.90p 30.90p 29.50p 30.00p 360,309
06/12/2024 29.20p 31.00p 29.20p 29.30p 71,315
05/12/2024 30.20p 30.84p 29.20p 30.20p 137,380
04/12/2024 30.20p 31.55p 30.19p 30.20p 62,023
03/12/2024 30.10p 31.90p 30.20p 30.25p 74,985
02/12/2024 30.10p 31.00p 29.61p 30.10p 108,849
29/11/2024 30.40p 30.90p 30.35p 30.40p 267,395
28/11/2024 30.40p 31.10p 30.00p 30.35p 118,440
27/11/2024 30.40p 31.90p 30.19p 30.40p 385,802
26/11/2024 30.60p 32.90p 30.00p 30.00p 192,461
25/11/2024 31.10p 32.90p 30.88p 32.00p 193,025
22/11/2024 31.70p 32.90p 30.72p 32.00p 774,327
21/11/2024 33.00p 34.00p 31.25p 32.00p 286,325
20/11/2024 33.60p 34.70p 32.90p 34.25p 147,692
19/11/2024 33.00p 35.00p 33.00p 34.20p 431,274
18/11/2024 33.40p 34.90p 33.11p 34.10p 228,442
15/11/2024 34.00p 34.90p 33.20p 34.00p 300,008
14/11/2024 34.10p 34.90p 33.00p 34.00p 494,390
13/11/2024 39.00p 39.00p 33.00p 34.45p 2,005,701
12/11/2024 39.10p 39.90p 39.10p 39.50p 16,570
11/11/2024 39.20p 39.89p 39.00p 39.00p 66,796
08/11/2024 39.50p 40.00p 39.20p 39.50p 76,673
07/11/2024 39.90p 39.99p 39.47p 39.55p 102,435
06/11/2024 39.40p 40.00p 39.30p 39.55p 15,330
05/11/2024 39.10p 40.00p 39.46p 39.55p 15,320
04/11/2024 39.10p 40.00p 39.00p 39.00p 32,381
01/11/2024 39.90p 40.00p 39.00p 39.00p 222,343
31/10/2024 39.90p 40.00p 39.00p 39.50p 102,841
30/10/2024 40.00p 40.00p 39.00p 40.00p 42,490
29/10/2024 39.30p 39.90p 38.52p 39.50p 570,270
28/10/2024 39.30p 39.89p 39.30p 39.30p 40,766
25/10/2024 39.80p 40.50p 39.60p 40.05p 28,558
24/10/2024 40.00p 40.39p 39.70p 40.35p 4,255
23/10/2024 40.00p 40.88p 39.41p 40.35p 81,196
22/10/2024 40.30p 40.40p 39.72p 39.80p 121,067
21/10/2024 39.80p 40.39p 39.65p 39.80p 87,483
18/10/2024 40.00p 40.90p 39.60p 39.60p 215,479
17/10/2024 39.60p 40.00p 39.33p 39.65p 32,714
16/10/2024 39.70p 40.90p 39.55p 39.55p 105,592
15/10/2024 39.70p 39.90p 39.32p 39.55p 199,286
14/10/2024 39.60p 40.20p 39.26p 39.60p 134,267
11/10/2024 39.20p 40.90p 39.20p 39.20p 168,813
10/10/2024 39.30p 39.64p 39.24p 39.35p 198,648
09/10/2024 39.70p 39.98p 39.30p 39.70p 399,628
08/10/2024 39.70p 40.90p 39.37p 39.90p 143,988
07/10/2024 39.60p 39.90p 39.20p 39.20p 477,241

Market data

Select a section