Shares Magazine
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 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.30 | 9.04 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Ninety One PLC | 149.80 | 3.38 |
| Hunting PLC | 296.04 | 3.33 |
| Quilter PLC | 157.40 | 2.81 |
| Greggs PLC | 1,802.11 | 2.28 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 144.40 | -11.52 |
| Burberry Group PLC | 1,006.50 | -5.93 |
| Melrose Industries PLC | 526.80 | -5.32 |
| Schroders PLC | 405.40 | -5.32 |
| Spire Healthcare Group PLC | 178.67 | -5.27 |
| Endeavour Mining PLC | 1,597.00 | -4.37 |