Shares Magazine
26.00p-0.95 (-3.52%)02 May 2025, 16:35
Vpc Specialty Lending Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 26.00p | 27.80p | 26.00p | 26.00p | 75,136 |
| May 1, 2025 | 27.50p | 27.80p | 26.70p | 26.95p | 61,412 |
| Apr 30, 2025 | 26.80p | 27.40p | 26.80p | 27.40p | 31,974 |
| Apr 29, 2025 | 27.30p | 27.40p | 27.29p | 27.05p | 98,095 |
| Apr 28, 2025 | 27.00p | 27.30p | 26.60p | 26.95p | 131,616 |
| Apr 25, 2025 | 27.20p | 27.80p | 26.60p | 26.75p | 17,855 |
| Apr 24, 2025 | 26.60p | 27.78p | 26.60p | 26.85p | 43,848 |
| Apr 23, 2025 | 27.10p | 27.30p | 26.71p | 26.80p | 113,455 |
| Apr 22, 2025 | 26.60p | 27.80p | 25.10p | 27.70p | 137,106 |
| Apr 17, 2025 | 26.20p | 26.50p | 25.10p | 26.50p | 67,642 |
| Apr 16, 2025 | 26.00p | 26.29p | 25.28p | 25.70p | 45,212 |
| Apr 15, 2025 | 25.90p | 26.30p | 25.40p | 25.85p | 268,462 |
| Apr 14, 2025 | 26.70p | 26.70p | 25.80p | 25.80p | 579,900 |
| Apr 11, 2025 | 26.10p | 26.40p | 25.10p | 25.10p | 77,837 |
| Apr 10, 2025 | 26.10p | 26.70p | 26.00p | 26.40p | 94,214 |
| Apr 9, 2025 | 25.60p | 26.70p | 24.20p | 25.60p | 948,972 |
| Apr 8, 2025 | 25.30p | 26.69p | 24.10p | 26.05p | 242,014 |
| Apr 7, 2025 | 25.30p | 26.73p | 24.04p | 24.65p | 555,749 |
| Apr 4, 2025 | 27.00p | 27.10p | 26.10p | 26.40p | 144,646 |
| Apr 3, 2025 | 27.00p | 27.79p | 26.25p | 26.50p | 206,310 |
| Apr 2, 2025 | 26.50p | 27.90p | 26.50p | 27.20p | 92,658 |
| Apr 1, 2025 | 26.20p | 27.40p | 26.20p | 27.55p | 207,716 |
| Mar 31, 2025 | 27.50p | 27.50p | 26.10p | 26.75p | 156,026 |
| Mar 28, 2025 | 27.20p | 27.43p | 26.30p | 27.30p | 429,614 |
| Mar 27, 2025 | 27.40p | 27.40p | 25.80p | 26.95p | 308,710 |
| Mar 26, 2025 | 26.90p | 27.40p | 25.89p | 26.85p | 35,041 |
| Mar 25, 2025 | 27.40p | 27.40p | 26.21p | 26.80p | 12,672 |
| Mar 24, 2025 | 26.90p | 27.20p | 26.15p | 26.90p | 8,247 |
| Mar 21, 2025 | 26.00p | 26.90p | 25.70p | 26.00p | 851,657 |
| Mar 20, 2025 | 26.15p | 27.40p | 26.00p | 26.60p | 19,135 |
| Mar 19, 2025 | 26.00p | 27.40p | 26.00p | 26.45p | 1,033,020 |
| Mar 18, 2025 | 26.00p | 26.90p | 26.00p | 26.50p | 1,216,976 |
| Mar 17, 2025 | 26.00p | 26.90p | 26.00p | 26.00p | 257,189 |
| Mar 14, 2025 | 26.30p | 27.70p | 26.30p | 26.60p | 61,564 |
| Mar 13, 2025 | 26.21p | 26.80p | 26.11p | 26.45p | 417,694 |
| Mar 12, 2025 | 26.60p | 27.75p | 26.00p | 26.25p | 97,270 |
| Mar 11, 2025 | 26.60p | 27.90p | 26.60p | 26.75p | 60,336 |
| Mar 10, 2025 | 26.70p | 27.99p | 26.70p | 27.05p | 84,183 |
| Mar 7, 2025 | 26.20p | 27.90p | 26.20p | 26.20p | 31,793 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.