Vanquis Banking Group 20 (VANQ) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vanquis Banking Group 20

Date Open High Low Close* Volume
14/05/2024 53.50p 58.70p 53.50p 56.60p 3000396
13/05/2024 51.20p 55.20p 51.20p 54.20p 1605924
10/05/2024 49.00p 52.90p 49.00p 52.10p 1610356
09/05/2024 49.40p 50.50p 48.58p 49.05p 1298054
08/05/2024 50.20p 50.70p 49.15p 49.25p 678410
07/05/2024 49.85p 50.30p 48.40p 49.85p 981976
03/05/2024 47.80p 49.95p 47.25p 49.20p 1167453
02/05/2024 48.00p 48.00p 46.40p 47.60p 1089009
01/05/2024 47.90p 48.80p 46.80p 46.80p 797853
30/04/2024 48.70p 49.00p 47.70p 47.90p 608548
29/04/2024 48.00p 48.33p 46.55p 48.00p 1139548
26/04/2024 48.30p 49.00p 47.55p 47.95p 1180866
25/04/2024 48.50p 48.95p 46.86p 48.15p 2233815
24/04/2024 49.00p 49.00p 48.00p 48.60p 1413138
23/04/2024 49.75p 49.75p 48.00p 48.00p 632452
22/04/2024 49.90p 50.20p 49.00p 49.00p 530177
19/04/2024 48.95p 49.75p 48.00p 48.60p 695007
18/04/2024 48.00p 49.65p 48.00p 48.60p 1913679
17/04/2024 48.10p 49.55p 48.00p 48.65p 381661
16/04/2024 50.00p 50.50p 48.00p 48.00p 1164310
15/04/2024 49.80p 52.70p 48.70p 49.50p 1125274
12/04/2024 47.35p 49.95p 47.35p 49.80p 1164529
11/04/2024 47.20p 48.45p 46.75p 48.00p 1701535
10/04/2024 47.25p 48.95p 46.05p 47.80p 1274875
09/04/2024 48.60p 49.65p 46.70p 47.30p 1658147
08/04/2024 50.00p 50.20p 48.85p 49.25p 645882
05/04/2024 50.90p 50.90p 48.25p 49.65p 2113816
04/04/2024 49.75p 50.45p 49.16p 49.90p 1068164
03/04/2024 50.90p 50.90p 49.05p 49.80p 1180613
02/04/2024 52.50p 53.60p 49.50p 49.55p 1491557
28/03/2024 55.00p 56.90p 52.70p 52.70p 3404676
27/03/2024 52.80p 58.70p 52.60p 55.80p 4628571
26/03/2024 50.80p 54.50p 50.70p 51.40p 2434668
25/03/2024 48.00p 51.83p 48.00p 51.60p 1564522
22/03/2024 49.20p 49.60p 47.20p 49.00p 1732876
21/03/2024 48.55p 49.85p 47.70p 49.00p 2407570
20/03/2024 46.15p 51.20p 46.15p 48.60p 2743148
19/03/2024 46.15p 52.00p 45.50p 51.20p 3245176
18/03/2024 49.20p 50.10p 43.15p 46.20p 14679829
15/03/2024 53.00p 54.30p 49.35p 49.35p 4558836
14/03/2024 52.70p 55.50p 51.60p 53.90p 5179591
13/03/2024 56.20p 57.10p 52.60p 52.60p 3127714
12/03/2024 62.30p 63.10p 54.40p 57.40p 6932964
11/03/2024 68.80p 83.33p 62.10p 62.10p 9711872
08/03/2024 125.00p 126.80p 122.71p 124.20p 608653
07/03/2024 119.40p 126.80p 119.20p 124.80p 427473
06/03/2024 118.60p 123.80p 118.40p 122.00p 201296
05/03/2024 121.00p 121.40p 117.60p 119.20p 247191
04/03/2024 122.40p 124.40p 118.60p 119.20p 221955
01/03/2024 124.60p 124.60p 120.60p 122.00p 177638
29/02/2024 122.00p 125.80p 120.60p 121.20p 488096
28/02/2024 127.00p 128.60p 122.40p 123.00p 177495
27/02/2024 125.40p 127.60p 124.00p 126.20p 215250
26/02/2024 132.80p 133.40p 125.00p 125.00p 210368
23/02/2024 131.00p 133.00p 129.60p 132.00p 189644
22/02/2024 128.40p 133.80p 127.20p 131.60p 230434
21/02/2024 126.00p 128.80p 122.98p 128.00p 322833
20/02/2024 128.80p 132.20p 125.20p 125.40p 157700
19/02/2024 130.00p 134.80p 129.80p 131.40p 110755
16/02/2024 130.60p 133.60p 130.60p 133.60p 434062
15/02/2024 129.60p 134.80p 128.60p 131.20p 535052
14/02/2024 126.00p 130.80p 123.60p 128.80p 518130
13/02/2024 120.40p 125.40p 117.20p 125.40p 291283
12/02/2024 116.00p 120.20p 114.30p 119.60p 236041
09/02/2024 116.60p 119.80p 115.60p 115.60p 73164
08/02/2024 117.20p 120.00p 117.20p 117.20p 112164
07/02/2024 117.80p 119.40p 116.60p 116.60p 139620
06/02/2024 118.80p 118.80p 116.20p 117.60p 100757
05/02/2024 118.00p 119.20p 116.60p 116.60p 179504
02/02/2024 119.20p 120.40p 116.20p 117.80p 348794
01/02/2024 116.00p 119.00p 115.20p 118.00p 355360
31/01/2024 113.00p 118.60p 113.00p 118.20p 340069
30/01/2024 115.80p 117.20p 113.20p 114.40p 162621
29/01/2024 118.80p 118.80p 114.20p 114.80p 215155
26/01/2024 118.00p 118.80p 116.80p 117.20p 309244
25/01/2024 114.40p 117.80p 113.20p 117.80p 161527
24/01/2024 112.60p 115.40p 111.80p 114.60p 208020
23/01/2024 112.80p 113.20p 110.00p 111.40p 235064
22/01/2024 115.60p 116.40p 111.20p 111.20p 626723
19/01/2024 117.00p 118.20p 114.00p 114.60p 9381479
18/01/2024 116.60p 117.20p 114.90p 116.00p 168090
17/01/2024 120.20p 122.80p 114.00p 116.00p 639690
16/01/2024 121.20p 124.20p 120.60p 121.20p 367534
15/01/2024 122.00p 123.20p 119.79p 122.60p 162234
12/01/2024 118.20p 121.00p 117.40p 121.00p 275055
11/01/2024 123.40p 124.60p 117.00p 117.00p 361168
10/01/2024 121.80p 125.80p 121.00p 123.40p 194487
09/01/2024 122.00p 125.80p 122.00p 122.40p 83164
08/01/2024 121.40p 125.00p 120.33p 124.20p 182070
05/01/2024 118.40p 121.80p 117.40p 120.80p 216145
04/01/2024 120.60p 124.00p 117.80p 118.00p 305786
03/01/2024 124.20p 127.20p 120.78p 121.60p 249389
02/01/2024 129.20p 133.00p 126.00p 126.20p 370788
29/12/2023 131.60p 131.60p 129.00p 129.20p 79999
28/12/2023 128.00p 132.60p 128.00p 130.00p 226351
27/12/2023 124.20p 130.00p 122.20p 129.00p 261544
22/12/2023 123.80p 127.60p 123.50p 127.60p 186146
21/12/2023 122.60p 126.40p 121.00p 125.80p 158450
20/12/2023 121.20p 126.24p 120.80p 124.00p 484216
19/12/2023 122.40p 122.40p 117.80p 121.20p 136879
18/12/2023 120.60p 124.60p 116.20p 118.40p 443933
15/12/2023 118.00p 124.80p 117.20p 118.00p 605646
14/12/2023 112.00p 120.00p 109.40p 120.00p 1167723
13/12/2023 112.60p 112.60p 109.20p 109.40p 278877
12/12/2023 116.80p 116.80p 111.00p 111.60p 319401
11/12/2023 114.20p 117.20p 112.40p 113.20p 143544
08/12/2023 118.00p 120.80p 115.95p 117.40p 489092
07/12/2023 119.40p 119.40p 115.20p 117.00p 195858
06/12/2023 118.00p 118.40p 113.80p 117.40p 241920
05/12/2023 115.80p 115.80p 112.74p 115.20p 105100
04/12/2023 112.40p 115.00p 112.40p 113.80p 172787
01/12/2023 113.20p 113.20p 109.20p 112.00p 290961
30/11/2023 113.60p 117.00p 111.20p 111.20p 393461
29/11/2023 112.40p 114.80p 112.00p 114.00p 202469
28/11/2023 111.60p 113.60p 110.40p 112.60p 241098
27/11/2023 114.20p 117.00p 111.00p 111.80p 284795
24/11/2023 115.00p 115.22p 112.24p 114.20p 156336
23/11/2023 113.40p 114.80p 110.76p 112.80p 74241
22/11/2023 112.20p 115.00p 110.00p 111.20p 189634
21/11/2023 113.80p 115.20p 111.00p 111.40p 286771
20/11/2023 112.00p 114.80p 112.00p 113.40p 219776
17/11/2023 114.40p 115.00p 109.40p 113.80p 236997
16/11/2023 117.20p 120.20p 112.60p 113.00p 173030
15/11/2023 119.00p 123.20p 117.20p 117.20p 213215
14/11/2023 111.60p 118.80p 110.60p 117.00p 317737
13/11/2023 113.80p 116.40p 112.60p 113.60p 224132
10/11/2023 114.80p 116.80p 111.40p 115.60p 1841310
09/11/2023 122.40p 125.80p 115.40p 117.60p 1608426
08/11/2023 127.00p 127.00p 122.40p 123.80p 1370518
07/11/2023 122.80p 124.80p 118.60p 124.20p 206154
06/11/2023 125.00p 125.60p 121.00p 121.40p 122056
03/11/2023 119.60p 124.60p 117.60p 123.40p 256075
02/11/2023 117.40p 123.40p 115.40p 120.20p 716237
01/11/2023 114.00p 117.00p 113.00p 116.20p 181132
31/10/2023 113.80p 116.20p 112.60p 115.60p 178212
30/10/2023 112.00p 116.20p 111.00p 113.00p 197296
27/10/2023 118.20p 118.20p 112.80p 114.60p 201629
26/10/2023 113.00p 116.20p 110.60p 115.00p 143164
25/10/2023 113.20p 117.20p 110.60p 113.80p 476340
24/10/2023 113.80p 116.80p 113.80p 115.60p 178877
23/10/2023 114.40p 117.40p 112.60p 116.00p 270777
20/10/2023 123.80p 123.80p 115.40p 116.20p 422626
19/10/2023 121.40p 123.80p 118.40p 120.00p 184466
18/10/2023 126.60p 126.60p 120.80p 121.40p 226093
17/10/2023 112.20p 127.00p 110.53p 124.40p 791925
16/10/2023 114.00p 116.20p 112.00p 116.00p 220917
13/10/2023 123.40p 123.40p 112.40p 112.40p 220214
12/10/2023 121.00p 124.80p 120.20p 120.20p 237455
11/10/2023 121.40p 124.20p 118.40p 122.20p 220496
10/10/2023 113.00p 122.20p 112.80p 121.60p 240324
09/10/2023 110.20p 112.60p 109.48p 112.40p 301357
06/10/2023 113.60p 117.60p 108.80p 111.60p 314400
05/10/2023 117.80p 119.80p 112.15p 115.60p 434996
04/10/2023 120.00p 120.20p 116.20p 116.20p 265812
03/10/2023 123.80p 123.80p 119.40p 119.40p 444350
02/10/2023 127.20p 127.80p 122.80p 122.80p 352975
29/09/2023 127.60p 128.00p 123.20p 126.00p 387394
28/09/2023 125.20p 127.40p 123.20p 125.00p 287452
27/09/2023 125.40p 126.31p 122.78p 125.60p 335182
26/09/2023 124.60p 127.00p 123.20p 124.20p 335204
25/09/2023 122.00p 126.00p 122.00p 124.00p 510064
22/09/2023 124.20p 125.40p 121.97p 123.40p 681187
21/09/2023 119.80p 123.60p 119.80p 122.40p 1233277
20/09/2023 124.80p 125.00p 121.80p 121.80p 508994
19/09/2023 121.00p 122.40p 119.40p 122.40p 386786
18/09/2023 119.20p 124.00p 119.20p 120.40p 707293
15/09/2023 124.00p 124.80p 119.40p 122.80p 8147554
14/09/2023 115.40p 122.00p 115.40p 122.00p 554470
13/09/2023 118.40p 120.20p 114.20p 117.20p 405981
12/09/2023 119.60p 122.77p 117.00p 119.60p 773654
11/09/2023 117.00p 123.20p 114.60p 120.00p 1568057
08/09/2023 109.00p 117.80p 109.00p 117.00p 1176851
07/09/2023 107.60p 109.40p 107.20p 109.40p 407816
06/09/2023 107.20p 110.20p 105.60p 108.40p 573982
05/09/2023 106.00p 109.00p 105.60p 107.00p 384538
04/09/2023 106.60p 109.40p 105.20p 106.60p 344905
01/09/2023 106.60p 107.60p 103.40p 106.40p 413673
31/08/2023 105.80p 105.80p 103.48p 103.60p 1113160
30/08/2023 105.80p 107.20p 103.78p 104.60p 680401
29/08/2023 103.20p 107.00p 103.00p 105.80p 681319
25/08/2023 107.20p 107.20p 102.60p 103.00p 501810
24/08/2023 108.00p 109.80p 105.60p 105.60p 500873
23/08/2023 105.20p 107.40p 104.30p 107.20p 464949
22/08/2023 107.40p 108.95p 105.40p 105.40p 599764
21/08/2023 106.60p 109.00p 105.35p 106.60p 659456
18/08/2023 113.00p 113.64p 108.40p 108.80p 1366725
17/08/2023 121.00p 121.00p 113.00p 113.00p 723851
16/08/2023 118.60p 122.28p 117.40p 119.40p 1404985
15/08/2023 115.00p 119.80p 115.00p 119.00p 1249344
14/08/2023 114.00p 118.17p 112.05p 116.60p 868775
11/08/2023 111.00p 116.60p 111.00p 114.80p 1355840
10/08/2023 113.00p 115.61p 110.40p 114.00p 1764836
09/08/2023 117.80p 120.03p 114.04p 117.40p 1229820
08/08/2023 121.00p 122.20p 117.00p 117.00p 1218459
07/08/2023 120.00p 124.40p 120.00p 123.00p 990771
04/08/2023 125.40p 127.20p 120.20p 122.80p 2180055
03/08/2023 121.00p 130.95p 121.00p 127.60p 1600031
02/08/2023 127.00p 127.40p 119.80p 123.40p 3117107
01/08/2023 128.60p 128.80p 122.00p 127.00p 1489638
31/07/2023 127.00p 128.00p 118.20p 125.80p 4716966

*Close Price adjusted for both dividends and splits