Vanquis Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 55.000 | 56.800 | 53.800 | 53.800 | 53.800 | 432,107 |
| 2024-09-05 | 55.600 | 56.700 | 55.289 | 55.500 | 55.500 | 195,584 |
| 2024-09-04 | 55.000 | 56.661 | 53.255 | 55.500 | 55.500 | 1,230,126 |
| 2024-09-03 | 57.000 | 57.000 | 55.300 | 56.800 | 56.800 | 388,953 |
| 2024-09-02 | 57.200 | 57.800 | 54.800 | 56.600 | 56.600 | 556,255 |
| 2024-08-30 | 58.000 | 58.900 | 56.000 | 57.000 | 57.000 | 489,524 |
| 2024-08-29 | 58.200 | 59.080 | 57.000 | 58.000 | 58.000 | 445,940 |
| 2024-08-28 | 62.000 | 63.200 | 58.200 | 58.500 | 58.500 | 660,463 |
| 2024-08-27 | 59.200 | 62.300 | 59.200 | 61.800 | 61.800 | 993,124 |
| 2024-08-23 | 59.500 | 60.800 | 58.200 | 60.600 | 60.600 | 405,113 |
| 2024-08-22 | 60.000 | 60.500 | 58.800 | 59.000 | 59.000 | 332,027 |
| 2024-08-21 | 59.700 | 60.113 | 58.908 | 59.300 | 59.300 | 381,777 |
| 2024-08-20 | 60.200 | 61.500 | 58.600 | 59.700 | 59.700 | 466,640 |
| 2024-08-19 | 62.400 | 63.000 | 59.600 | 59.600 | 59.600 | 885,636 |
| 2024-08-16 | 62.800 | 63.900 | 61.300 | 61.500 | 61.500 | 1,143,836 |
| 2024-08-15 | 59.200 | 63.600 | 59.200 | 62.900 | 62.900 | 1,757,547 |
| 2024-08-14 | 57.000 | 60.406 | 56.400 | 60.200 | 60.200 | 1,205,506 |
| 2024-08-13 | 55.000 | 56.700 | 55.000 | 56.700 | 56.700 | 246,504 |
| 2024-08-12 | 53.000 | 55.800 | 53.000 | 55.400 | 55.400 | 832,297 |
| 2024-08-09 | 52.000 | 54.740 | 52.000 | 53.800 | 53.800 | 641,025 |
| 2024-08-08 | 52.300 | 53.800 | 51.600 | 53.000 | 53.000 | 840,907 |
| 2024-08-07 | 53.500 | 54.500 | 52.200 | 53.300 | 53.300 | 327,372 |
| 2024-08-06 | 52.600 | 54.300 | 51.800 | 53.700 | 53.700 | 788,428 |
| 2024-08-05 | 54.500 | 55.500 | 50.403 | 51.000 | 51.000 | 1,360,226 |
| 2024-08-02 | 56.100 | 57.500 | 53.500 | 55.000 | 55.000 | 835,857 |
| 2024-08-01 | 56.000 | 60.740 | 54.200 | 56.100 | 56.100 | 2,393,562 |
| 2024-07-31 | 53.800 | 55.400 | 53.000 | 54.800 | 54.800 | 704,786 |
| 2024-07-30 | 52.500 | 53.800 | 52.000 | 53.800 | 53.800 | 536,909 |
| 2024-07-29 | 55.000 | 55.900 | 52.100 | 52.400 | 52.400 | 694,855 |
| 2024-07-26 | 53.500 | 55.700 | 53.334 | 55.000 | 55.000 | 1,144,261 |
| 2024-07-25 | 53.500 | 54.200 | 52.200 | 53.400 | 53.400 | 712,061 |
| 2024-07-24 | 52.500 | 54.500 | 52.100 | 53.500 | 53.500 | 959,670 |
| 2024-07-23 | 51.000 | 52.792 | 50.000 | 52.600 | 52.600 | 1,382,142 |
| 2024-07-22 | 49.000 | 50.300 | 48.500 | 50.000 | 50.000 | 482,049 |
| 2024-07-19 | 48.300 | 48.949 | 47.200 | 48.850 | 48.850 | 262,926 |
| 2024-07-18 | 48.000 | 49.900 | 47.100 | 47.900 | 47.900 | 982,333 |
| 2024-07-17 | 49.900 | 49.900 | 47.000 | 48.100 | 48.100 | 1,437,873 |
| 2024-07-16 | 45.350 | 51.000 | 42.613 | 49.700 | 49.700 | 6,755,104 |
| 2024-07-15 | 51.800 | 53.000 | 51.100 | 53.000 | 53.000 | 794,450 |
| 2024-07-12 | 51.900 | 51.900 | 51.000 | 51.800 | 51.800 | 696,357 |
| 2024-07-11 | 50.700 | 51.410 | 50.400 | 50.400 | 50.400 | 912,595 |
| 2024-07-10 | 49.300 | 52.192 | 49.000 | 50.100 | 50.100 | 883,137 |
| 2024-07-09 | 49.500 | 50.700 | 48.450 | 48.600 | 48.600 | 697,369 |
| 2024-07-08 | 49.650 | 50.500 | 49.050 | 49.550 | 49.550 | 1,010,597 |
| 2024-07-05 | 49.250 | 53.100 | 49.000 | 49.850 | 49.850 | 1,754,098 |
| 2024-07-04 | 49.500 | 49.850 | 48.550 | 49.100 | 49.100 | 270,364 |
| 2024-07-03 | 49.950 | 50.000 | 49.000 | 49.200 | 49.200 | 544,629 |
| 2024-07-02 | 49.200 | 50.000 | 48.450 | 49.350 | 49.350 | 568,925 |
| 2024-07-01 | 49.800 | 50.900 | 49.100 | 49.100 | 49.100 | 241,849 |
| 2024-06-28 | 51.000 | 51.800 | 49.570 | 50.100 | 50.100 | 1,480,000 |
| 2024-06-27 | 49.500 | 51.300 | 49.100 | 51.000 | 51.000 | 1,655,487 |
| 2024-06-26 | 50.000 | 50.900 | 49.200 | 49.650 | 49.650 | 883,202 |
| 2024-06-25 | 50.800 | 50.900 | 49.300 | 49.850 | 49.850 | 530,770 |
| 2024-06-24 | 49.700 | 50.600 | 48.700 | 49.850 | 49.850 | 1,541,538 |
| 2024-06-21 | 50.300 | 51.000 | 49.000 | 49.200 | 49.200 | 1,567,136 |
| 2024-06-20 | 50.900 | 51.000 | 49.500 | 50.000 | 50.000 | 887,560 |
| 2024-06-19 | 51.200 | 51.504 | 49.250 | 49.750 | 49.750 | 460,887 |
| 2024-06-18 | 52.200 | 53.240 | 50.900 | 51.000 | 51.000 | 330,607 |
| 2024-06-17 | 51.500 | 52.900 | 51.200 | 52.200 | 52.200 | 689,785 |
| 2024-06-14 | 51.000 | 53.200 | 50.700 | 51.800 | 51.800 | 2,734,427 |
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.