Vanquis Banking Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	71.000	71.000	69.700	70.500	70.500	456,692
2026-10-22	69.500	70.600	68.700	70.500	70.500	709,500
2026-10-21	68.400	70.600	67.600	69.700	69.700	680,912
2026-10-20	69.000	69.000	66.769	68.000	68.000	751,117
2026-10-19	70.100	70.100	67.000	68.100	68.100	834,069
2026-10-16	67.000	69.900	66.500	67.600	67.600	902,510
2026-10-15	68.500	70.000	67.300	67.500	67.500	901,289
2026-10-14	70.400	71.100	69.000	69.000	69.000	944,817
2026-10-13	73.700	73.700	69.500	69.700	69.700	469,165
2026-10-12	69.700	70.900	69.400	69.800	69.800	431,401
2026-10-09	68.500	70.400	68.500	69.700	69.700	600,846
2026-10-08	67.000	69.300	67.000	68.700	68.700	688,745
2026-10-07	69.200	69.800	68.400	68.400	68.400	708,864
2026-10-06	73.000	73.000	69.200	69.200	69.200	316,391
2026-10-05	71.000	72.300	69.700	70.100	70.100	745,533
2026-10-02	75.000	75.000	71.100	71.100	71.100	683,765
2026-10-01	77.000	77.000	71.500	73.500	73.500	426,026
2026-09-30	72.500	74.100	72.500	74.100	74.100	793,889
2026-09-29	72.500	73.700	72.500	72.700	72.700	353,322
2026-09-28	74.000	74.000	72.400	72.500	72.500	494,127
2026-09-25	73.500	74.000	72.500	73.000	73.000	712,027
2026-09-24	74.000	74.000	72.000	73.200	73.200	666,210
2026-09-23	78.600	78.600	72.600	72.900	72.900	971,067
2026-09-22	74.100	76.700	74.100	74.400	74.400	523,492
2026-09-21	76.500	77.000	75.100	76.400	76.400	428,005
2026-09-18	77.500	78.000	75.400	75.400	75.400	2,110,471
2026-09-17	78.000	78.200	77.500	77.500	77.500	661,088
2026-09-16	79.000	79.000	75.700	77.300	77.300	1,640,621
2026-09-15	76.000	77.400	75.400	76.700	76.700	892,128
2026-09-14	80.000	80.000	76.800	77.800	77.800	922,626
2026-09-11	75.000	78.900	73.200	78.900	78.900	1,313,755
2026-09-10	76.000	79.000	76.000	77.400	77.400	721,721
2026-09-09	77.000	77.000	75.100	76.300	76.300	656,057
2026-09-08	78.600	79.200	76.000	76.900	76.900	969,160
2026-09-07	85.000	85.000	78.200	78.600	78.600	2,809,664
2026-09-04	84.000	84.900	82.800	82.800	82.800	542,471
2026-09-03	81.000	83.100	81.000	82.800	82.800	814,752
2026-09-02	80.200	81.500	79.800	81.500	81.500	681,071
2026-09-01	79.900	82.000	77.300	81.500	81.500	1,659,295
2026-08-28	80.000	81.200	79.500	80.600	80.600	600,300
2026-08-27	80.000	80.000	78.700	79.500	79.500	303,556
2026-08-26	81.700	81.700	78.400	79.000	79.000	606,719
2026-08-25	79.000	80.700	78.500	79.700	79.700	472,464
2026-08-24	76.900	78.500	76.800	78.500	78.500	764,264
2026-08-21	79.000	79.000	76.600	77.300	77.300	418,980
2026-08-20	75.000	77.400	75.000	76.900	76.900	806,205
2026-08-19	79.000	79.000	76.300	77.700	77.700	2,526,568
2026-08-18	78.500	79.700	77.500	78.000	78.000	707,829
2026-08-17	80.000	80.500	78.400	79.100	79.100	439,983
2026-08-14	79.400	79.900	77.700	79.900	79.900	1,920,253
2026-08-13	79.900	80.900	78.200	78.600	78.600	1,561,843
2026-08-12	79.000	80.000	78.200	78.300	78.300	1,255,489
2026-08-11	83.000	83.000	78.700	79.500	79.500	797,988
2026-08-10	82.900	82.900	79.500	79.900	79.900	1,491,555
2026-08-07	84.000	84.000	80.900	81.500	81.500	1,002,823
2026-08-06	81.000	82.400	80.900	81.000	81.000	911,080
2026-08-05	83.000	83.000	80.400	81.300	81.300	668,831
2026-08-04	81.000	83.100	79.400	81.000	81.000	2,180,685
2026-08-03	84.400	84.400	77.100	79.900	79.900	3,384,384
2026-07-31	91.000	91.000	77.900	77.900	77.900	8,830,032

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-18	0.0100 GBP
2023-08-10	0.0500 GBP
2023-04-20	0.1030 GBP
2022-08-11	0.0500 GBP
2022-04-21	0.1200 GBP
2020-04-02	0.1600 GBP
2019-08-15	0.0900 GBP
2019-05-23	0.1000 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.