VPC Specialty Lending Investments

(VSL)
Sector: Investment Banking and Brokerage Services
14.20p
0.00p 0.00
Last updated: 09:18:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 14.50p 14.60p 14.20p 14.20p 184,286
03/07/2025 14.70p 14.75p 14.48p 14.52p 8,114
02/07/2025 14.70p 14.80p 14.25p 14.43p 68,207
01/07/2025 14.70p 14.70p 14.35p 14.45p 80,879
30/06/2025 14.50p 15.00p 14.05p 14.40p 143,490
27/06/2025 14.40p 15.05p 14.15p 14.40p 173,962
26/06/2025 14.30p 14.60p 14.25p 14.60p 13,420,234
25/06/2025 14.20p 14.55p 14.20p 14.25p 14,795,615
24/06/2025 14.30p 14.55p 14.25p 14.35p 452,884
23/06/2025 14.35p 14.55p 14.22p 14.35p 6,498,613
20/06/2025 14.00p 14.74p 14.00p 14.00p 5,325,104
19/06/2025 14.35p 14.75p 14.05p 14.40p 1,853,922
18/06/2025 14.50p 15.05p 14.50p 14.90p 746,939
17/06/2025 14.50p 15.00p 14.48p 14.70p 1,297,356
16/06/2025 14.10p 15.00p 14.10p 14.50p 473,134
13/06/2025 14.75p 15.30p 14.00p 14.00p 1,077,959
12/06/2025 14.20p 15.30p 14.20p 14.50p 1,093,279
11/06/2025 14.90p 15.30p 14.60p 14.68p 469,843
10/06/2025 14.95p 15.78p 14.60p 14.65p 579,640
09/06/2025 14.70p 15.00p 14.55p 15.00p 307,042
06/06/2025 14.90p 15.05p 14.60p 15.00p 433,931
05/06/2025 14.80p 15.09p 14.13p 14.85p 176,782
04/06/2025 14.40p 14.75p 14.20p 14.40p 92,767
03/06/2025 14.35p 14.85p 14.25p 14.45p 1,076,776
02/06/2025 14.80p 15.50p 14.50p 14.50p 417,419
30/05/2025 15.30p 15.50p 14.70p 15.30p 172,837
29/05/2025 14.60p 15.50p 14.50p 14.75p 111,257
28/05/2025 14.85p 15.50p 14.60p 14.80p 140,997
27/05/2025 15.00p 15.55p 14.45p 14.60p 896,047
26/05/2025 14.75p 15.55p 14.60p 14.70p 197,175
23/05/2025 14.75p 15.55p 14.60p 14.70p 197,175
22/05/2025 15.05p 15.19p 14.50p 15.00p 346,844
21/05/2025 14.80p 15.50p 14.65p 14.80p 784,980
20/05/2025 15.00p 16.95p 14.30p 15.13p 4,696,437
19/05/2025 29.00p 30.50p 28.50p 29.60p 1,783,713
16/05/2025 30.00p 30.99p 29.80p 29.80p 454,600
15/05/2025 29.20p 30.99p 29.82p 29.95p 286,688
14/05/2025 29.20p 31.00p 29.20p 30.30p 481,902
13/05/2025 30.00p 31.00p 30.00p 30.25p 211,479
12/05/2025 27.40p 30.90p 27.40p 30.00p 3,158,126
09/05/2025 27.20p 27.20p 27.09p 27.20p 1,675
08/05/2025 26.60p 27.00p 26.50p 26.50p 86,982
07/05/2025 26.50p 27.10p 26.10p 26.80p 2,712
06/05/2025 26.50p 27.40p 26.30p 27.40p 46,435
05/05/2025 26.00p 27.80p 26.00p 26.00p 75,136
02/05/2025 26.00p 27.80p 26.00p 26.00p 75,136
01/05/2025 27.50p 27.80p 26.70p 26.95p 61,413
30/04/2025 26.80p 27.40p 26.80p 27.40p 31,975
29/04/2025 27.30p 27.40p 27.05p 27.05p 98,095
28/04/2025 27.00p 27.30p 26.60p 26.95p 131,617
25/04/2025 27.20p 27.80p 26.60p 26.75p 17,855
24/04/2025 26.60p 27.78p 26.60p 26.85p 43,849
23/04/2025 27.10p 27.30p 26.71p 26.80p 113,456
22/04/2025 26.60p 27.80p 25.10p 27.70p 137,107
21/04/2025 26.20p 26.50p 25.10p 26.50p 67,642
18/04/2025 26.20p 26.50p 25.10p 26.50p 67,642
17/04/2025 26.20p 26.50p 25.10p 26.50p 67,642
16/04/2025 26.00p 26.29p 25.28p 25.70p 45,212
15/04/2025 25.90p 26.30p 25.40p 25.85p 168,462
14/04/2025 26.70p 26.70p 25.80p 25.80p 579,900
11/04/2025 26.10p 26.40p 25.10p 25.10p 77,838
10/04/2025 26.10p 26.70p 26.00p 26.40p 94,214
09/04/2025 25.60p 26.70p 24.20p 25.60p 948,972
08/04/2025 25.30p 26.69p 24.10p 26.05p 242,015
07/04/2025 25.30p 26.74p 24.04p 24.65p 555,749
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