1. Share Prices

  2. Vpc Specialty Lending Investments PLC (VSL)

31.30p+0.90 (+2.96%)20 Dec 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vpc Specialty Lending Investments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 202430.60p31.58p30.13p31.30p60,696
Dec 19, 202430.40p31.51p30.28p30.40p103,592
Dec 18, 202431.20p31.22p30.50p30.50p78,975
Dec 17, 202430.50p31.01p29.52p30.50p66,006
Dec 16, 202429.80p31.80p29.20p30.50p26,724
Dec 13, 202430.90p30.90p29.60p29.75p3,781
Dec 12, 202429.50p30.70p29.43p29.60p156,384
Dec 11, 202429.60p31.00p29.10p29.75p29,090
Dec 10, 202430.00p31.80p29.71p30.00p96,027
Dec 9, 202429.90p30.90p29.50p30.00p360,309
Dec 6, 202429.20p31.00p29.20p29.30p71,315
Dec 5, 202430.20p30.84p29.20p30.20p137,380
Dec 4, 202430.20p31.55p30.19p30.20p62,023
Dec 3, 202431.90p31.90p30.20p30.25p74,985
Dec 2, 202430.10p31.00p29.61p30.10p108,849
Nov 29, 202430.40p30.90p30.35p30.40p267,395
Nov 28, 202430.69p31.10p30.00p30.35p118,440
Nov 27, 202430.40p31.90p30.19p30.40p385,802
Nov 26, 202430.60p32.90p30.00p30.00p192,461
Nov 25, 202431.10p32.90p30.88p31.00p193,025
Nov 22, 202431.70p32.90p30.72p31.00p974,327
Nov 21, 202433.00p34.00p31.25p32.00p286,325
Nov 20, 202433.60p34.70p32.90p34.25p147,692
Nov 19, 202433.00p35.00p33.00p34.20p431,274
Nov 18, 202433.40p34.90p33.11p34.10p328,442
Nov 15, 202434.00p34.90p33.20p33.60p300,008
Nov 14, 202434.10p34.90p33.00p34.00p494,390
Nov 13, 202439.00p39.00p33.00p34.45p2,005,701
Nov 12, 202439.10p39.90p39.10p39.50p16,570
Nov 11, 202439.20p39.89p39.00p39.00p66,796
Nov 8, 202439.50p39.99p39.20p39.50p76,673
Nov 7, 202439.90p39.99p39.47p39.55p102,435
Nov 6, 202439.40p40.00p39.30p39.55p15,330
Nov 5, 202439.46p40.00p39.46p39.55p15,320
Nov 4, 202439.10p40.00p39.00p39.00p32,381
Nov 1, 202439.90p40.00p39.00p39.00p222,343
Oct 31, 202439.90p40.00p39.00p39.50p102,841
Oct 30, 202440.00p40.00p39.00p40.00p42,490
Oct 29, 202439.89p39.90p38.52p39.50p570,270
Oct 28, 202439.30p39.89p39.30p39.30p40,766
Oct 25, 202439.80p40.50p39.60p40.05p28,558
Oct 24, 202439.75p39.75p39.75p39.75p4,255
Oct 23, 202440.00p40.88p39.41p40.35p81,196
Oct 22, 202440.30p40.40p39.72p39.80p121,067
Oct 21, 202439.80p40.39p39.65p39.80p87,483
Oct 18, 202440.00p40.90p39.60p39.60p215,479
Oct 17, 202439.60p40.00p39.33p39.65p32,714
Oct 16, 202440.90p40.20p39.77p39.55p105,592
Oct 15, 202439.70p39.90p39.33p39.55p199,286
Oct 14, 202439.60p40.20p39.26p39.60p134,267
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.