Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

VPC Specialty Lending Investments PLC (VSL.L)

Compare
25.10
-1.30
(-4.92%)
At close: April 11 at 4:35:11 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202526.1026.4025.1025.1025.1077,837
Apr 10, 202526.1026.7026.0026.4026.4094,214
Apr 9, 202525.6026.7024.2025.6025.60948,972
Apr 8, 202525.3026.6924.1026.0526.05242,014
Apr 7, 202525.3026.7424.0424.6524.65555,749
Apr 4, 202527.0027.1026.1026.4026.40144,646
Apr 3, 202527.0027.7926.2526.5026.50206,310
Apr 2, 202526.5027.9026.5027.2027.2092,658
Apr 1, 202526.2027.4026.2027.5527.55207,716
Mar 31, 202527.5027.5026.1026.7526.75156,026
Mar 28, 202527.2027.4326.3027.3027.30429,614
Mar 27, 202527.4027.4025.8026.9526.95308,710
Mar 26, 202526.9027.4025.8926.8526.8535,041
Mar 25, 202527.4027.4026.2126.8026.8012,672
Mar 24, 202526.9027.2026.1526.9026.908,247
Mar 21, 202526.0026.9025.7026.0026.00851,657
Mar 20, 202526.1527.4026.0026.6026.6019,135
Mar 19, 202526.0027.4026.0026.4526.451,033,020
Mar 18, 202526.0026.9026.0026.5026.501,216,976
Mar 17, 202526.0026.9026.0026.0026.00257,189
Mar 14, 202526.3027.7026.3026.6026.6061,564
Mar 13, 202526.2226.8026.1126.4526.45417,694
Mar 12, 202526.6027.7526.0026.2526.2597,270
Mar 11, 202526.6027.9026.6026.7526.7560,336
Mar 10, 202526.7027.9926.7027.0527.0584,183
Mar 7, 202526.2027.9026.2026.2026.2031,793
Mar 6, 2025 1.06 Dividend
Mar 6, 202526.9027.0026.4026.4026.40145,772
Mar 5, 202528.3028.3027.6027.9027.8998,077
Mar 4, 202527.5028.2927.5027.9027.8969,739
Mar 3, 202528.0028.2027.2027.9527.94207,786
Feb 28, 202527.8028.3027.0027.0026.99299,264
Feb 27, 202528.3028.3027.1327.7027.69261,475
Feb 26, 202528.3028.3028.3027.4027.398
Feb 25, 202527.2028.0027.0927.4027.3975,340
Feb 24, 202528.3028.3026.9027.3027.29242,637
Feb 21, 202528.0028.0027.1628.0027.9983,194
Feb 20, 202527.3028.3026.8427.7527.7487,357
Feb 19, 202527.4028.3026.4027.0026.99311,826
Feb 18, 202526.4327.2026.4326.9026.89157,692
Feb 17, 202527.2027.4026.4026.4026.39104,652
Feb 14, 202526.5027.3126.5027.0026.99406,695
Feb 13, 202526.5127.4026.5127.0026.9925,746
Feb 12, 202526.5127.9026.5127.0026.9966,469
Feb 11, 202527.0027.9026.5026.5026.49402,191
Feb 10, 202527.9027.9026.7027.0026.9957,228
Feb 7, 202527.1028.4026.7627.3027.29128,852
Feb 6, 202527.2028.4027.2028.0528.04115,273
Feb 5, 202527.1028.1027.1027.1027.0970,754
Feb 4, 202528.4028.9027.2228.0528.0489,955
Feb 3, 202527.5029.0027.2427.5027.4911,541
Jan 31, 202528.1028.5027.2028.5028.4990,435
Jan 30, 202528.1028.8028.0728.4528.4491,854
Jan 29, 202529.8029.8028.7928.9028.89179
Jan 28, 202528.1029.7028.1028.9028.8939,052
Jan 27, 202528.1328.8828.1328.9028.8991,571
Jan 24, 202528.2628.2628.2628.9028.8957,733
Jan 23, 202529.6129.6129.1529.0529.046,758
Jan 22, 202529.2029.6228.1029.3029.29558,129
Jan 21, 202529.0029.2027.3329.2029.19121,719
Jan 20, 202527.3329.0027.3328.3028.29123,865
Jan 17, 202527.1028.3026.8028.3028.29254,259
Jan 16, 202526.5027.5026.5026.5026.4926,576
Jan 15, 202526.9027.9026.3327.2027.19134,070
Jan 14, 202526.8027.9026.3126.5526.54480,419
Jan 13, 202526.6027.0026.3126.5526.54420,263
Jan 10, 202526.4027.2926.3126.4026.39143,498
Jan 9, 202526.3026.7026.2426.7026.69511,267
Jan 8, 202526.5027.3026.4026.5026.49523,392
Jan 7, 202527.0027.7026.8727.0026.99699,880
Jan 6, 202527.0027.9027.0027.3527.34358,295
Jan 3, 202527.2028.9027.2027.2027.1920,684
Jan 2, 202527.2029.0027.2029.0028.99301,042
Dec 31, 202427.3828.9027.3827.9527.9425,086
Dec 30, 202427.5028.9027.3028.0027.99267,347
Dec 27, 202427.5027.9027.3627.4527.44517,128
Dec 24, 202427.5029.0027.4027.7527.7483,731
Dec 23, 202430.6031.7027.4227.6027.59907,116
Dec 20, 202430.6031.5830.1331.3031.2960,696
Dec 19, 202430.4031.5130.2830.4030.39103,592
Dec 18, 202431.2031.2230.5030.5030.4978,975
Dec 17, 202430.5031.0129.5230.5030.4966,006
Dec 16, 202429.8031.8029.2030.5030.4926,724
Dec 13, 202430.9030.9029.6029.7529.743,781
Dec 12, 202429.5030.7029.4229.6029.59156,384
Dec 11, 202429.6031.0029.1029.7529.7429,090
Dec 10, 202430.0031.8029.7130.0029.9996,027
Dec 9, 202429.9030.9029.5030.0029.99360,309
Dec 6, 202429.2031.0029.2029.3029.2971,315
Dec 5, 202430.2030.8329.2030.2030.19137,380
Dec 4, 202430.2031.5530.1930.2030.1962,023
Dec 3, 202431.9031.9030.2030.2530.2474,985
Dec 2, 202430.1031.0029.6130.1030.09108,849
Nov 29, 202430.4030.9030.3530.4030.39267,395
Nov 28, 202430.6931.1030.0030.3530.34118,440
Nov 27, 202430.4031.9030.1930.4030.39385,802
Nov 26, 202430.6032.9030.0030.0029.99192,461
Nov 25, 202431.1032.9030.8831.0030.99193,025
Nov 22, 202431.7032.9030.7231.0030.99974,327
Nov 21, 2024 1.34 Dividend
Nov 21, 202433.0034.0031.2532.0031.99286,325
Nov 20, 202433.6034.7032.9034.2534.22147,692
Nov 19, 202433.0035.0033.0034.2034.17431,274
Nov 18, 202433.4034.9033.1134.1034.07328,442
Nov 15, 202434.0034.9033.2033.6033.57300,008
Nov 14, 202434.1034.9033.0034.0033.97494,390
Nov 13, 202439.0039.0033.0034.4534.422,005,701
Nov 12, 202439.1039.9039.1039.5039.4716,570
Nov 11, 202439.2039.8939.0039.0038.9766,796
Nov 8, 202439.5039.9939.2039.5039.4776,673
Nov 7, 202439.9039.9939.4739.5539.52102,435
Nov 6, 202439.4040.0039.3039.5539.5215,330
Nov 5, 202439.4640.0039.4639.5539.5215,320
Nov 4, 202439.1040.0039.0039.0038.9732,381
Nov 1, 202439.9040.0039.0039.0038.97222,343
Oct 31, 202439.9040.0039.0039.5039.47102,841
Oct 30, 202440.0040.0039.0040.0039.9742,490
Oct 29, 202439.8939.9038.5239.5039.47570,270
Oct 28, 202439.3039.8939.3039.3039.2740,766
Oct 25, 202439.8040.5039.6040.0540.0228,558
Oct 24, 202439.7040.3939.7040.2540.224,255
Oct 23, 202440.0040.8839.4140.3540.3281,196
Oct 22, 202440.3040.4039.7239.8039.77121,067
Oct 21, 202439.8040.3939.6539.8039.7787,483
Oct 18, 202440.0040.9039.6039.6039.57215,479
Oct 17, 202439.6040.0039.3339.6539.6232,714
Oct 16, 202440.9040.2039.7739.5539.52105,592
Oct 15, 202439.7039.9039.3339.5539.52199,286
Oct 14, 202439.6040.2039.2639.6039.57134,267
Oct 11, 202439.2040.9039.2039.2039.17168,813
Oct 10, 202439.3039.6439.2439.3539.32198,648
Oct 9, 202439.7039.9839.3039.7039.67399,628
Oct 8, 202439.7040.9039.3739.9039.87143,988
Oct 7, 202439.6039.9039.2039.2039.17477,241
Oct 4, 202439.3040.8339.2839.3539.32159,864
Oct 3, 202439.5040.9039.2039.3539.3291,755
Oct 2, 202439.7040.0039.5339.6539.62486,179
Oct 1, 202439.8041.2039.5039.7039.67378,047
Sep 30, 202439.8040.4039.8039.8039.77250,395
Sep 27, 202440.0040.9039.9440.0039.97420,440
Sep 26, 202440.1041.9040.0040.0039.9734,366
Sep 25, 202440.9041.1040.4040.5540.5268,781
Sep 24, 202440.6040.9040.5040.7040.67284,283
Sep 23, 202441.8041.8040.1040.4040.37397,064
Sep 20, 202440.5041.4040.2840.9040.87209,232
Sep 19, 202440.3040.9040.3040.4540.42307,088
Sep 18, 202440.6041.4040.5240.9040.87301,663
Sep 17, 202440.8041.9040.4040.4040.37408,784
Sep 16, 202441.2041.9040.8040.8040.7769,503
Sep 13, 202441.3042.9040.8041.0040.97152,803
Sep 12, 202441.1042.4241.0041.2041.1744,239
Sep 11, 202440.8042.0040.7441.0541.0244,397
Sep 10, 202441.6042.9040.0041.3041.27285,926
Sep 9, 202442.0042.8041.5041.5041.47322,370
Sep 6, 202441.9044.0041.8042.0041.97179,520
Sep 5, 2024 1.89 Dividend
Sep 5, 202441.9043.4741.9042.1042.07400,730
Sep 4, 202444.2644.3042.5543.6043.55195,153
Sep 3, 202444.3044.5042.6643.3543.30161,403
Sep 2, 202444.3044.5043.4043.8543.80114,279
Aug 30, 202443.3044.3443.3043.3043.25151,216
Aug 29, 202443.5544.1043.2043.7543.70230,082
Aug 28, 202443.9043.9043.6043.7043.6543,994
Aug 27, 202443.5044.5043.2043.9043.85676,964
Aug 23, 202443.5043.9042.7043.3043.2536,805
Aug 22, 202442.6044.2042.6042.6042.55270,000
Aug 21, 202443.8044.2642.2043.0543.00195,885
Aug 20, 202443.7044.4043.0043.1043.05157,755
Aug 19, 202442.4044.4042.4042.4042.3529,010
Aug 16, 202444.4044.4042.3044.3044.2516,737
Aug 15, 202444.0044.0042.6943.1543.1045,226
Aug 14, 202444.0044.4742.5043.3043.25122,973
Aug 13, 202444.3144.5044.0144.2044.1575,939
Aug 12, 202444.1044.2043.6244.0043.95111,367
Aug 9, 202444.0044.4443.3043.8043.7576,589
Aug 8, 202443.9044.5043.5043.6543.60217,881
Aug 7, 202443.1044.8443.1043.2043.15105,554
Aug 6, 202444.4044.5042.9643.6043.5550,229
Aug 5, 202442.6044.4041.5343.2043.15144,331
Aug 2, 202443.9945.4043.9044.5044.4543,461
Aug 1, 202443.6045.4043.6044.2044.15127,966
Jul 31, 202443.6045.3043.5043.7043.6561,209
Jul 30, 202445.0045.4043.6044.5044.4568,562
Jul 29, 202445.5045.5044.5044.5044.4546,671
Jul 26, 202444.1045.9044.0044.0043.95121,200
Jul 25, 202444.0046.0043.2043.2043.1513,844
Jul 24, 202444.1046.0043.2043.2043.1593,426
Jul 23, 202444.1045.9044.0044.0043.9514,516
Jul 22, 202444.1045.7244.0044.0043.95135,924
Jul 19, 202444.0046.0044.0044.0043.9532,244
Jul 18, 202446.0046.0044.0045.0044.9561,229
Jul 17, 202446.0046.0044.1046.0045.9438,241
Jul 16, 202445.5045.5044.1045.5045.45118,672
Jul 15, 202445.0045.4044.2445.0044.95118,141
Jul 12, 202444.8045.0043.7045.0044.95108,187
Jul 11, 202443.2044.8843.2043.2043.1557,056
Jul 10, 202443.1044.8043.1043.1043.0514,143
Jul 9, 202443.1044.9043.1043.1043.0567,632
Jul 8, 202444.4044.5642.8844.0043.95327,814
Jul 5, 202444.5044.9043.1043.1043.0589,328
Jul 4, 202443.8043.9042.9043.8043.7591,938
Jul 3, 202443.1043.7042.4743.1043.0573,744
Jul 2, 202443.1044.0042.4943.1043.0591,832
Jul 1, 202443.1043.9042.4443.5043.4567,285
Jun 28, 202442.5045.4042.5042.5042.4523,216
Jun 27, 202444.0044.5043.1043.1043.0586,584
Jun 26, 202444.1044.8044.1043.9043.8522,899
Jun 25, 202444.8044.8144.1044.5044.45166,298
Jun 24, 202444.7044.9044.0044.1044.0571,847
Jun 21, 202444.1044.9043.5544.1044.0548,147
Jun 20, 2024 1.89 Dividend
Jun 20, 202443.6545.5043.1044.0043.9588,385
Jun 19, 202445.5045.5144.5045.5045.43371,467
Jun 18, 202444.1045.5043.4045.0044.93179,750
Jun 17, 202443.7044.0043.4743.5543.48319,478
Jun 14, 202443.2043.7042.9943.2043.1372,708
Jun 13, 202443.7043.7042.3043.1043.03731,612
Jun 12, 202442.2043.0042.0042.0041.9395,663
Jun 11, 202441.0042.9041.0042.2042.1337,851
Jun 10, 202441.6042.9040.5041.0040.933,069,045
Jun 7, 202443.0043.7141.3041.6041.532,303,615
Jun 6, 202443.5044.9043.2043.5043.43272,814
Jun 5, 202444.2045.0043.5043.5043.43376,682
Jun 4, 202444.3045.0044.3044.3044.2379,176
Jun 3, 202444.5045.6844.2044.2044.13159,870
May 31, 202444.0045.0044.0044.0043.93370,848
May 30, 202446.0046.0044.0044.0043.93290,651
May 29, 202445.1045.9045.0045.0044.93209,768
May 28, 202445.7046.1245.1045.2045.13327,371
May 24, 202445.5046.4045.0045.5045.43149,182
May 23, 202444.8046.4044.8045.7045.63158,636
May 22, 202444.7045.8044.7044.8544.78571,404
May 21, 202446.0046.0044.5044.7044.63324,282
May 20, 202445.2045.7444.7044.8544.78453,586
May 17, 202445.4046.4045.3245.4045.33584,951
May 16, 202447.1047.4045.5046.0045.93374,010
May 15, 202447.5047.5046.7247.5047.4290,663
May 14, 202446.8047.3146.3547.1047.02337,362
May 13, 202447.0048.0046.6046.8546.77455,716
May 10, 202447.4049.0046.6046.6046.52438,111
May 9, 202447.7047.8047.1047.5047.42270,528
May 8, 202448.0049.3047.5447.6547.57219,649
May 7, 202448.3049.6047.9048.2048.12116,300
May 3, 202447.8048.7247.8048.0047.92399,692
May 2, 202448.0049.5048.0048.6048.5291,808
May 1, 202448.6049.5048.4048.5548.4760,319
Apr 30, 202448.0049.5047.8548.4048.3263,479
Apr 29, 202449.0050.4748.0048.2048.12149,933
Apr 26, 202450.4052.0049.0049.0048.9240,981
Apr 25, 202451.0051.0050.0050.0049.92661,478
Apr 24, 202450.4052.8050.0650.6050.52356,618
Apr 23, 202451.3051.4050.5250.6050.5230,623
Apr 22, 202451.6051.8050.0051.0050.92237,613
Apr 19, 2024 1.00 Dividend
Apr 19, 202451.8052.8051.3852.2052.12162,475
Apr 18, 202451.6053.0051.0952.6052.50227,883
Apr 17, 202453.2055.0051.8052.2052.11497,549
Apr 16, 202452.8054.0052.4054.0053.90370,494
Apr 15, 202453.4054.0053.0054.0053.90474,832
Apr 12, 202453.0054.8053.0053.4053.3078,875
Apr 11, 202453.4054.0053.3253.5053.40168,605

Related Tickers

POLN.L Pollen Street Group Limited
666.00
-2.63%
 
N91.L Ninety One Group
123.20
-4.57%
 
VTAS.L Volta Finance Limited
509.00
0.00%
 
AIC.L Achilles Investment Company Limited
100.50
-0.50%
 
EJFI.L EJF Investments Limited
114.00
0.00%
 
RECI.L Real Estate Credit Investments Limited
122.00
+2.52%
 
MERC.L Mercia Asset Management PLC
23.50
0.00%
 
BPCR.L BioPharma Credit PLC
0.8340
+0.48%
 
JZCP.L JZ Capital Partners Limited
204.00
-5.65%
 
BPTl.XC
 
Waiting for permission
Allow microphone access to enable voice search

Try again.