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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	15.7	15.88	15.88	16	15.7	61,699
September 10, 2025	16.4	15.85	15.85	16.4	15.5	286,489
September 09, 2025	16.25	16.18	16.18	16.7	16.01	133,698
September 08, 2025	16.4	16.4	16.4	16.75	16.4	27,720
September 05, 2025	16.35	16.52	16.52	16.75	16.35	76,566
September 04, 2025	16.62	16.55	16.55	16.85	16.4	308,032
September 03, 2025	16.95	16.2	16.2	16.95	16.2	285,251
September 02, 2025	16.67	16.7	16.7	16.7	16.55	134,221
September 01, 2025	16.57	16.8	16.8	16.86	16.57	123,270
August 29, 2025	16.86	16.8	16.8	16.95	16.57	8,172
August 28, 2025	16.55	16.83	16.83	16.95	16.55	7,315
August 27, 2025	16.55	16.83	16.83	17	16.55	188,612
August 26, 2025	16.55	16.75	16.75	17	16.55	92,031
August 22, 2025	16.7	16.88	16.88	16.95	16.7	176,309
August 21, 2025	16.45	16.88	16.88	16.95	16.3	171,549
August 20, 2025	16.1	16.55	16.55	16.77	16.1	132,585
August 19, 2025	16.5	16.3	16.3	16.5	16.3	103,762
August 18, 2025	16.25	16.4	16.4	16.4	16.16	110,213
August 15, 2025	16.24	16.45	16.45	16.48	16.18	146,647
August 14, 2025	16.3	16.25	16.25	16.35	16	198,382
August 13, 2025	16.35	16.05	16.05	16.35	16	1.15M
August 12, 2025	15.68	15.95	15.95	16.35	15.6	173,646
August 11, 2025	15.65	15.8	15.8	15.9	15.65	1.72M
August 08, 2025	15.94	15.65	15.65	15.94	15.6	11.11M
August 07, 2025	15.49	15.6	15.6	16.4	15.3	2.11M
August 06, 2025	15.43	15.2	15.2	15.5	15	213,098
August 05, 2025	15.19	14.95	14.95	15.25	14.95	1.87M
August 04, 2025	15.28	15	15	15.51	14.95	821,418
August 01, 2025	15.3	15	15	15.3	15	196,912
July 31, 2025	15.2	15	15	15.38	15	275,027
July 30, 2025	14.85	15	15	15.2	14.85	285,337
July 29, 2025	15.1	14.85	14.85	15.12	14.85	65,848
July 28, 2025	15.1	14.9	14.9	15.1	14.9	178,447
July 25, 2025	15.07	14.98	14.98	15.1	14.97	59,803
July 24, 2025	14.65	14.85	14.85	15.15	14.65	121,795
July 23, 2025	14.87	14.8	14.8	15.2	14.8	120,466
July 22, 2025	14.75	14.8	14.8	15.1	14.75	82,802
July 21, 2025	15.06	14.85	14.85	15.1	14.85	145,110
July 18, 2025	15.3	14.8	14.8	15.3	14.7	81,756
July 17, 2025	15.09	15.05	15.05	15.2	14.8	95,747
July 16, 2025	15.1	14.95	14.95	15.1	14.75	195,614
July 15, 2025	15	15.1	15.1	15.12	14.4	496,509
July 14, 2025	14.25	14.7	14.7	14.9	14.25	1.3M
July 11, 2025	14.2	14.75	14.75	14.8	14.2	4.2M
July 10, 2025	15	14.2	14.2	15	14.2	223,443
July 09, 2025	14.25	14.45	14.45	14.68	14.25	171,242
July 08, 2025	14.45	14.53	14.53	14.8	14.25	84,375
July 07, 2025	14.79	14.48	14.48	15	14.05	238,187
July 04, 2025	14.37	14.2	14.2	14.6	14.2	184,286

VPC Specialty Lending Investments PLC (VSL.L) LSE