Shares Magazine
16.95p+0.28 (+1.65%)21 Aug 2025, 14:34
Vpc Specialty Lending Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 20, 2025 | 16.50p | 16.77p | 16.10p | 16.68p | 131,780 |
| Aug 19, 2025 | 16.30p | 16.50p | 16.30p | 16.30p | 103,762 |
| Aug 18, 2025 | 16.25p | 16.40p | 16.16p | 16.40p | 88,536 |
| Aug 15, 2025 | 16.30p | 16.48p | 16.18p | 16.45p | 146,646 |
| Aug 14, 2025 | 16.30p | 16.35p | 16.00p | 16.25p | 196,727 |
| Aug 13, 2025 | 16.10p | 16.35p | 16.00p | 16.05p | 1,153,288 |
| Aug 12, 2025 | 15.60p | 16.35p | 15.60p | 15.95p | 173,646 |
| Aug 11, 2025 | 15.65p | 15.90p | 15.65p | 15.80p | 1,721,906 |
| Aug 8, 2025 | 15.60p | 15.94p | 15.60p | 15.65p | 11,105,868 |
| Aug 7, 2025 | 15.50p | 16.40p | 15.30p | 15.60p | 2,111,809 |
| Aug 6, 2025 | 15.45p | 15.50p | 15.00p | 15.20p | 213,097 |
| Aug 5, 2025 | 15.20p | 15.25p | 14.95p | 14.95p | 1,870,332 |
| Aug 4, 2025 | 15.20p | 15.51p | 14.95p | 15.00p | 821,417 |
| Aug 1, 2025 | 15.30p | 15.30p | 15.00p | 15.00p | 196,911 |
| Jul 31, 2025 | 15.20p | 15.38p | 15.00p | 15.00p | 275,026 |
| Jul 30, 2025 | 14.85p | 15.20p | 14.85p | 15.00p | 285,337 |
| Jul 29, 2025 | 15.10p | 15.12p | 14.85p | 14.85p | 65,847 |
| Jul 28, 2025 | 15.10p | 15.10p | 14.90p | 14.90p | 178,446 |
| Jul 25, 2025 | 15.05p | 15.10p | 14.97p | 14.97p | 59,776 |
| Jul 24, 2025 | 15.10p | 15.15p | 14.65p | 14.85p | 72,107 |
| Jul 23, 2025 | 15.10p | 15.20p | 14.80p | 14.80p | 120,466 |
| Jul 22, 2025 | 14.80p | 15.10p | 14.75p | 14.80p | 62,859 |
| Jul 21, 2025 | 15.10p | 15.10p | 14.85p | 14.85p | 145,109 |
| Jul 18, 2025 | 15.10p | 15.30p | 14.70p | 14.80p | 81,755 |
| Jul 17, 2025 | 15.09p | 15.20p | 14.80p | 15.05p | 95,747 |
| Jul 16, 2025 | 14.95p | 15.10p | 14.75p | 14.95p | 195,613 |
| Jul 15, 2025 | 14.90p | 15.12p | 14.40p | 15.10p | 496,508 |
| Jul 14, 2025 | 14.90p | 14.90p | 14.25p | 14.70p | 1,304,217 |
| Jul 11, 2025 | 14.20p | 14.80p | 14.20p | 14.75p | 4,202,543 |
| Jul 10, 2025 | 15.00p | 15.00p | 14.20p | 14.20p | 223,442 |
| Jul 9, 2025 | 14.65p | 14.68p | 14.25p | 14.45p | 171,240 |
| Jul 8, 2025 | 14.45p | 14.80p | 14.25p | 14.53p | 84,374 |
| Jul 7, 2025 | 14.79p | 15.00p | 14.05p | 14.47p | 219,987 |
| Jul 4, 2025 | 14.50p | 14.60p | 14.20p | 14.20p | 184,286 |
| Jul 3, 2025 | 14.48p | 14.75p | 14.48p | 14.53p | 8,114 |
| Jul 2, 2025 | 14.80p | 14.80p | 14.25p | 14.43p | 68,206 |
| Jul 1, 2025 | 14.70p | 14.70p | 14.35p | 14.45p | 80,878 |
| Jun 30, 2025 | 14.50p | 15.00p | 14.05p | 14.40p | 143,490 |
| Jun 27, 2025 | 14.40p | 15.05p | 14.15p | 14.40p | 173,961 |
| Jun 26, 2025 | 14.30p | 14.60p | 14.25p | 14.60p | 13,420,233 |
| Jun 25, 2025 | 14.20p | 14.55p | 14.20p | 14.25p | 14,795,614 |
| Jun 24, 2025 | 14.30p | 14.55p | 14.25p | 14.35p | 452,883 |
| Jun 23, 2025 | 14.35p | 14.55p | 14.22p | 14.35p | 6,498,613 |
| Jun 20, 2025 | 14.00p | 14.74p | 14.00p | 14.00p | 5,325,104 |
| Jun 19, 2025 | 14.35p | 14.75p | 14.05p | 14.40p | 1,853,921 |
| Jun 18, 2025 | 14.50p | 15.05p | 14.50p | 14.90p | 746,940 |
| Jun 17, 2025 | 14.50p | 15.00p | 14.48p | 14.70p | 1,297,356 |
| Jun 16, 2025 | 14.10p | 15.00p | 14.10p | 14.50p | 473,134 |
| Jun 13, 2025 | 14.75p | 15.30p | 14.00p | 14.00p | 1,077,960 |
| Jun 12, 2025 | 14.20p | 15.30p | 14.20p | 14.50p | 1,093,278 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 3,215.00 | 8.07 |
| Ithaca Energy PLC | 209.73 | 6.57 |
| Diversified Energy Company PLC | 1,187.00 | 4.77 |
| Bytes Technology Group PLC | 396.61 | 2.80 |
| Helios Towers PLC | 126.80 | 2.42 |
| Auction Technology Group PLC | 353.00 | 2.32 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 638.13 | -42.51 |
| Nextenergy Solar Fund Limited | 70.45 | -3.75 |
| Ibstock PLC | 137.60 | -3.10 |
| Ssp Group PLC | 158.70 | -3.29 |
| Pagegroup PLC | 255.10 | -2.63 |
| Foresight Solar Fund Limited | 83.32 | -2.55 |