- Share Prices
Vpc Specialty Lending Investments PLC (VSL)
27.80p+1.40 (+5.30%)07 Mar 2025, 12:19
Vpc Specialty Lending Investments PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 6, 2025 | 26.90p | 27.00p | 26.40p | 26.40p | 145,772 |
Mar 5, 2025 | 28.30p | 28.30p | 27.60p | 27.90p | 98,077 |
Mar 4, 2025 | 27.50p | 28.29p | 27.50p | 27.90p | 69,739 |
Mar 3, 2025 | 28.00p | 28.20p | 27.20p | 27.95p | 207,786 |
Feb 28, 2025 | 27.80p | 28.30p | 27.00p | 27.00p | 299,264 |
Feb 27, 2025 | 28.30p | 28.30p | 27.13p | 27.70p | 261,475 |
Feb 26, 2025 | 28.30p | 28.30p | 28.30p | 27.40p | 8 |
Feb 25, 2025 | 27.20p | 28.00p | 27.09p | 27.40p | 75,340 |
Feb 24, 2025 | 28.30p | 28.30p | 26.90p | 27.30p | 242,637 |
Feb 21, 2025 | 28.00p | 28.00p | 27.16p | 28.00p | 83,194 |
Feb 20, 2025 | 27.30p | 28.30p | 26.84p | 27.75p | 87,357 |
Feb 19, 2025 | 27.40p | 28.30p | 26.40p | 27.00p | 311,826 |
Feb 18, 2025 | 26.43p | 27.20p | 26.43p | 26.90p | 157,692 |
Feb 17, 2025 | 27.20p | 27.40p | 26.40p | 26.40p | 104,652 |
Feb 14, 2025 | 26.50p | 27.31p | 26.50p | 27.00p | 406,695 |
Feb 13, 2025 | 26.51p | 27.40p | 26.51p | 27.00p | 25,746 |
Feb 12, 2025 | 26.52p | 27.90p | 26.52p | 27.00p | 66,469 |
Feb 11, 2025 | 27.00p | 27.90p | 26.50p | 26.50p | 402,191 |
Feb 10, 2025 | 27.90p | 27.90p | 26.70p | 27.00p | 57,228 |
Feb 7, 2025 | 27.10p | 28.40p | 26.76p | 27.30p | 128,852 |
Feb 6, 2025 | 27.20p | 28.40p | 27.20p | 28.05p | 115,273 |
Feb 5, 2025 | 27.10p | 28.10p | 27.10p | 27.10p | 70,754 |
Feb 4, 2025 | 28.40p | 28.90p | 27.22p | 28.05p | 89,955 |
Feb 3, 2025 | 27.50p | 29.00p | 27.24p | 27.50p | 11,541 |
Jan 31, 2025 | 28.10p | 28.50p | 27.20p | 28.50p | 90,435 |
Jan 30, 2025 | 28.10p | 28.80p | 28.07p | 28.45p | 91,854 |
Jan 29, 2025 | 29.80p | 29.80p | 28.79p | 28.90p | 179 |
Jan 28, 2025 | 28.10p | 29.70p | 28.10p | 28.90p | 39,052 |
Jan 27, 2025 | 28.13p | 28.88p | 28.13p | 28.90p | 91,571 |
Jan 24, 2025 | 28.26p | 28.26p | 28.26p | 28.90p | 57,733 |
Jan 23, 2025 | 29.61p | 29.61p | 29.15p | 29.05p | 6,758 |
Jan 22, 2025 | 29.20p | 29.62p | 28.10p | 29.30p | 558,129 |
Jan 21, 2025 | 29.00p | 29.20p | 27.33p | 29.20p | 121,719 |
Jan 20, 2025 | 27.33p | 29.00p | 27.33p | 28.30p | 123,865 |
Jan 17, 2025 | 27.10p | 28.30p | 26.80p | 28.30p | 254,259 |
Jan 16, 2025 | 26.50p | 27.50p | 26.50p | 26.50p | 26,576 |
Jan 15, 2025 | 26.90p | 27.90p | 26.33p | 27.20p | 134,070 |
Jan 14, 2025 | 26.80p | 27.90p | 26.31p | 26.55p | 480,419 |
Jan 13, 2025 | 26.60p | 27.00p | 26.31p | 26.55p | 420,263 |
Jan 10, 2025 | 26.40p | 27.29p | 26.31p | 26.40p | 143,498 |
Jan 9, 2025 | 26.30p | 26.70p | 26.23p | 26.70p | 511,267 |
Jan 8, 2025 | 26.50p | 27.30p | 26.40p | 26.50p | 523,392 |
Jan 7, 2025 | 27.00p | 27.70p | 26.87p | 27.00p | 699,880 |
Jan 6, 2025 | 27.00p | 27.90p | 27.00p | 27.35p | 358,295 |
Jan 3, 2025 | 27.20p | 28.90p | 27.20p | 27.20p | 20,684 |
Jan 2, 2025 | 27.20p | 29.00p | 27.20p | 29.00p | 301,042 |
Dec 31, 2024 | 27.38p | 28.90p | 27.38p | 27.95p | 25,086 |
Dec 30, 2024 | 27.50p | 28.90p | 27.30p | 28.00p | 267,347 |
Dec 27, 2024 | 27.50p | 27.90p | 27.36p | 27.45p | 517,128 |
Dec 24, 2024 | 27.50p | 29.00p | 27.40p | 27.75p | 83,731 |