VPC Specialty Lending Investments PLC - VSL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.05	13.58	13.58	13.95	13.05	37,295
February 19, 2026	13.05	13.5	13.5	13.95	13.05	326,602
February 18, 2026	13	13.3	13.3	13.6	13	341,330
February 17, 2026	13.18	13.4	13.4	13.79	13.18	369,320
February 16, 2026	13.28	13.43	13.43	13.6	13.18	39,635
February 13, 2026	13	13.45	13.45	13.6	13	84,541
February 12, 2026	13.7	13.3	13.3	13.7	13.22	75,920
February 11, 2026	13.29	13.25	13.25	13.5	13.2	425,192
February 10, 2026	13.4	13.33	13.33	13.75	13.29	63,184
February 09, 2026	13.4	13.4	13.4	13.8	13.05	220,850
February 06, 2026	13.45	13.58	13.58	13.7	13.32	90,867
February 05, 2026	13.8	13.48	13.48	13.8	13.24	6,319
February 04, 2026	13.8	13.43	13.43	13.8	13.43	74
February 03, 2026	13.3	13.48	13.48	13.85	13.3	15,894
February 02, 2026	13.28	13.43	13.43	13.85	13.25	2,046
January 30, 2026	13.9	13.43	13.43	13.9	13.32	16,676
January 29, 2026	13.95	13.43	13.43	13.95	13.4	119,038
January 28, 2026	13.8	13.43	13.43	13.8	13.43	198,883
January 27, 2026	13.59	13.38	13.38	13.7	13.05	146,190
January 26, 2026	13.61	13.33	13.33	13.95	13.33	2.82M
January 23, 2026	13.6	13.6	13.6	13.95	13.6	15,139
January 22, 2026	13.95	13.75	13.75	13.95	13.6	53,013
January 21, 2026	13.83	13.75	13.75	13.95	13.6	17,497
January 20, 2026	13.95	13.78	13.78	13.95	13.6	2M
January 19, 2026	13.6	13.75	13.75	13.9	13.6	60,963
January 16, 2026	13.5	13.85	13.85	13.9	13.5	340,932
January 15, 2026	13.5	13.7	13.7	13.9	13.5	266,838
January 14, 2026	13.15	13.55	13.55	13.9	13.15	599,154
January 13, 2026	15.1	13.8	13.8	15.2	13.28	677,888
January 12, 2026	16.25	15.25	15.25	16.25	15.25	614,061
January 09, 2026	16	16.02	16.02	16.02	15.85	89,018
January 08, 2026	16.1	16	16	16.25	15.8	394,705
January 07, 2026	16.09	16	16	16.2	15.8	29,667
January 06, 2026	15.84	15.98	15.98	15.98	15.71	436,350
January 05, 2026	16	15.8	15.8	16.25	15.65	98,571
January 02, 2026	15.78	15.88	15.88	15.95	15.4	117,153
December 31, 2025	14.93	15.5	15.5	16	14.8	87,018
December 30, 2025	15.15	15.5	15.5	15.5	15.06	10,960
December 29, 2025	15.1	15.53	15.53	15.77	14.75	13,821
December 24, 2025	15.45	15.43	15.43	15.46	15.4	117,863
December 23, 2025	15.95	15.65	15.65	15.95	15.65	6,399
December 22, 2025	15.95	15.65	15.65	15.95	15.25	22,209
December 19, 2025	15.95	15.73	15.73	15.95	15.25	6,561
December 18, 2025	15.8	15.6	15.6	15.8	15.25	18,900
December 17, 2025	15.95	15.6	15.6	15.95	15.25	2,323
December 16, 2025	15.33	15.6	15.6	15.6	15.33	11,990
December 15, 2025	15.8	15.45	15.45	15.8	15.22	143,278
December 12, 2025	15.21	15.35	15.35	15.67	15.2	195,834
December 11, 2025	15.5	15.1	15.1	15.95	15.1	31,995
December 10, 2025	16.81	16.5	15.06	16.95	16.34	147,209
December 09, 2025	16.76	16.6	16.6	16.9	16.3	89,304
December 08, 2025	16.52	16.2	16.2	16.7	16.2	515,776
December 05, 2025	16.35	16.1	16.1	16.6	15.91	188,334
December 04, 2025	15.96	15.9	15.9	16	15.78	124,622
December 03, 2025	16	15.8	15.8	16.2	15.65	607,277
December 02, 2025	16.9	16.2	16.2	16.9	15.8	11,325
December 01, 2025	16.1	16.15	16.15	16.4	15.75	827,694
November 28, 2025	15.65	15.65	15.65	16.2	15.65	448,740
November 27, 2025	16.95	15.6	15.6	16.95	15.6	83,144
November 26, 2025	16.6	16.43	16.43	16.6	16	31,330

VPC Specialty Lending Investments PLC (VSL.L) LSE