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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	16.95	16.2	16.2	16.95	16.02	93,859
November 24, 2025	16	16.2	16.2	16.5	15.9	61,156
November 21, 2025	16.68	16	16	16.68	15.8	220,322
November 20, 2025	15.65	16.4	16.4	16.4	15.65	7,112
November 19, 2025	16.15	16	16	16.28	15.9	218,850
November 18, 2025	15.85	16.35	16.35	16.75	15.85	3.53M
November 17, 2025	15.85	16.4	16.4	16.75	15.85	1,371
November 14, 2025	15.85	16.4	16.4	16.7	15.85	1,845
November 13, 2025	15.9	16.4	16.4	16.8	15.9	178,166
November 12, 2025	16.08	16.1	16.1	16.3	15.85	224,031
November 11, 2025	15.87	16.08	16.08	16.26	15.87	98,743
November 10, 2025	16.29	15.9	15.9	16.45	15.9	41,890
November 07, 2025	15.94	16.3	16.3	16.75	15.94	36,314
November 06, 2025	16.47	16.45	16.45	16.75	15.94	132,808
November 05, 2025	16.2	16	16	16.58	16	36,488
November 04, 2025	15.85	17	17	17	15.85	2,303
November 03, 2025	16.61	16.23	16.23	16.95	15.85	95,907
October 31, 2025	15.85	16.33	16.33	16.8	15.85	64,668
October 30, 2025	15.8	16.08	16.08	16.29	15.8	10,871
October 29, 2025	15.85	16.02	16.02	16.29	15.85	132,462
October 28, 2025	16.29	16.05	16.05	16.3	15.85	35,229
October 27, 2025	15.85	16.05	16.05	16.3	15.85	50,743
October 24, 2025	15.85	16.05	16.05	16.25	15.8	460,296
October 23, 2025	15.97	16.05	16.05	16.25	15.85	364,343
October 22, 2025	15.8	16.05	16.05	16.25	15.8	67,620
October 21, 2025	15.9	16.08	16.08	16.25	15.9	22,641
October 20, 2025	15.85	16.05	16.05	16.3	15.85	87,563
October 17, 2025	15.85	15.85	15.85	16.15	15.85	38,893
October 16, 2025	15.85	16.1	16.1	16.25	15.85	47,632
October 15, 2025	15.65	16.15	16.15	16.25	15.65	139,924
October 14, 2025	15.7	15.9	15.9	16.1	15.7	29,936
October 13, 2025	16.15	16.08	16.08	16.15	15.65	279,341
October 10, 2025	16	16.08	16.08	16.15	16	299,184
October 09, 2025	15.71	16	16	16.15	15.65	91,639
October 08, 2025	15.65	15.88	15.88	16.1	15.65	420,458
October 07, 2025	15.65	15.85	15.85	16.05	15.65	27,553
October 06, 2025	15.65	15.83	15.83	16.15	15.65	203,901
October 03, 2025	16.15	15.88	15.88	16.15	15.65	22,475
October 02, 2025	15.71	15.88	15.88	16.15	15.71	116,310
October 01, 2025	15.71	15.88	15.88	16.15	15.71	10,634
September 30, 2025	16.15	15.88	15.88	16.15	15.65	196,743
September 29, 2025	15.71	15.88	15.88	16.15	15.7	104,809
September 26, 2025	15.65	15.65	15.65	16.08	15.65	69,963
September 25, 2025	15.65	15.88	15.88	16.04	15.65	16,015
September 24, 2025	15.95	15.88	15.88	16.2	15.65	17,224
September 23, 2025	15.61	15.9	15.9	15.9	15.6	840,106
September 22, 2025	15.71	15.7	15.7	16.15	15.65	186,523
September 19, 2025	16.05	15.8	15.8	16.15	15.65	18,140
September 18, 2025	15.6	15.65	15.65	16.1	15.55	282,337
September 17, 2025	15.65	15.6	15.6	15.8	15.56	13,976
September 16, 2025	15.7	15.55	15.55	16.05	15.07	224,050
September 15, 2025	15.55	15.65	15.65	16.05	15.55	53,293
September 12, 2025	16.05	15.7	15.7	16.05	15.7	33,367

VPC Specialty Lending Investments PLC (VSL.L) LSE