Vanquis Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 53.900 | 53.900 | 52.500 | 52.900 | 52.900 | 246,449 |
| 2024-06-11 | 53.500 | 54.400 | 52.700 | 52.800 | 52.800 | 390,431 |
| 2024-06-10 | 55.000 | 55.000 | 52.600 | 53.300 | 53.300 | 586,639 |
| 2024-06-07 | 56.000 | 56.000 | 53.100 | 53.900 | 53.900 | 1,295,837 |
| 2024-06-06 | 57.600 | 57.900 | 55.200 | 55.200 | 55.200 | 664,908 |
| 2024-06-05 | 57.200 | 58.600 | 56.600 | 57.300 | 57.300 | 532,083 |
| 2024-06-04 | 57.200 | 59.100 | 57.100 | 58.000 | 58.000 | 4,415,474 |
| 2024-06-03 | 56.000 | 57.800 | 55.100 | 57.700 | 57.700 | 1,597,450 |
| 2024-05-31 | 59.000 | 59.000 | 54.000 | 54.300 | 54.300 | 11,365,043 |
| 2024-05-30 | 59.500 | 59.500 | 56.900 | 57.500 | 57.500 | 1,192,022 |
| 2024-05-29 | 57.800 | 59.100 | 55.851 | 58.900 | 58.900 | 1,263,061 |
| 2024-05-28 | 59.700 | 60.800 | 57.650 | 57.700 | 57.700 | 1,072,263 |
| 2024-05-24 | 60.000 | 61.200 | 58.798 | 59.200 | 59.200 | 1,368,066 |
| 2024-05-23 | 62.000 | 63.500 | 60.500 | 60.800 | 60.800 | 822,582 |
| 2024-05-22 | 62.500 | 64.000 | 60.800 | 62.700 | 62.700 | 900,974 |
| 2024-05-21 | 63.000 | 64.500 | 61.902 | 63.300 | 63.300 | 1,328,634 |
| 2024-05-20 | 63.000 | 65.888 | 62.000 | 63.500 | 63.500 | 1,607,104 |
| 2024-05-17 | 60.000 | 64.900 | 60.000 | 63.800 | 63.800 | 3,689,678 |
| 2024-05-16 | 57.200 | 60.300 | 57.200 | 60.300 | 60.300 | 1,798,378 |
| 2024-05-15 | 56.500 | 58.720 | 54.500 | 58.400 | 58.400 | 2,867,662 |
| 2024-05-14 | 53.500 | 58.700 | 53.500 | 56.600 | 56.600 | 3,000,395 |
| 2024-05-13 | 51.200 | 55.200 | 51.200 | 54.200 | 54.200 | 1,605,924 |
| 2024-05-10 | 49.000 | 52.900 | 49.000 | 52.100 | 52.100 | 1,610,357 |
| 2024-05-09 | 49.400 | 50.500 | 48.576 | 49.050 | 49.050 | 1,298,053 |
| 2024-05-08 | 50.200 | 50.700 | 49.150 | 49.250 | 49.250 | 944,200 |
| 2024-05-07 | 49.850 | 50.300 | 48.400 | 49.850 | 49.850 | 981,977 |
| 2024-05-03 | 47.800 | 49.950 | 47.250 | 49.200 | 49.200 | 1,167,452 |
| 2024-05-02 | 48.000 | 48.000 | 46.448 | 47.600 | 47.600 | 1,089,009 |
| 2024-05-01 | 47.900 | 48.800 | 46.800 | 46.800 | 46.800 | 797,853 |
| 2024-04-30 | 48.700 | 49.000 | 47.700 | 47.900 | 47.900 | 608,545 |
| 2024-04-29 | 48.000 | 48.332 | 46.550 | 48.000 | 48.000 | 1,139,552 |
| 2024-04-26 | 48.300 | 49.000 | 47.550 | 47.950 | 47.950 | 1,224,272 |
| 2024-04-25 | 48.500 | 48.950 | 46.863 | 48.150 | 48.150 | 2,317,608 |
| 2024-04-24 | 49.000 | 49.000 | 48.000 | 48.600 | 48.600 | 1,563,674 |
| 2024-04-23 | 49.750 | 49.750 | 48.000 | 48.000 | 48.000 | 644,669 |
| 2024-04-22 | 49.900 | 50.200 | 49.000 | 49.000 | 49.000 | 535,696 |
| 2024-04-19 | 48.950 | 49.750 | 48.000 | 48.600 | 48.600 | 721,763 |
| 2024-04-18 | 48.000 | 49.650 | 48.000 | 48.600 | 48.600 | 2,946,671 |
| 2024-04-17 | 48.100 | 49.550 | 48.000 | 48.650 | 47.650 | 385,581 |
| 2024-04-16 | 50.000 | 50.500 | 48.000 | 48.000 | 47.013 | 1,175,362 |
| 2024-04-15 | 49.800 | 52.700 | 48.700 | 49.500 | 48.483 | 1,201,978 |
| 2024-04-12 | 47.350 | 49.950 | 47.350 | 49.800 | 48.776 | 1,259,316 |
| 2024-04-11 | 47.200 | 48.450 | 46.750 | 48.000 | 47.013 | 1,801,469 |
| 2024-04-10 | 47.250 | 48.950 | 46.050 | 47.800 | 46.818 | 1,333,005 |
| 2024-04-09 | 48.600 | 49.650 | 46.700 | 47.300 | 46.328 | 1,877,301 |
| 2024-04-08 | 50.000 | 50.200 | 48.850 | 49.250 | 48.238 | 691,285 |
| 2024-04-05 | 50.900 | 50.900 | 48.250 | 49.650 | 48.629 | 2,141,737 |
| 2024-04-04 | 49.750 | 50.300 | 49.550 | 49.900 | 48.874 | 1,096,685 |
| 2024-04-03 | 50.900 | 50.900 | 49.050 | 49.800 | 48.776 | 1,180,613 |
| 2024-04-02 | 52.500 | 53.600 | 49.500 | 49.550 | 48.532 | 1,569,541 |
| 2024-03-28 | 55.000 | 56.900 | 52.700 | 52.700 | 51.617 | 3,876,320 |
| 2024-03-27 | 52.800 | 58.700 | 52.600 | 55.800 | 54.653 | 5,144,774 |
| 2024-03-26 | 50.800 | 54.500 | 50.700 | 51.400 | 50.344 | 2,534,205 |
| 2024-03-25 | 48.000 | 51.832 | 48.000 | 51.600 | 50.539 | 1,570,923 |
| 2024-03-22 | 49.200 | 49.600 | 47.200 | 49.000 | 47.993 | 1,792,102 |
| 2024-03-21 | 48.550 | 49.850 | 47.700 | 49.000 | 47.993 | 2,471,388 |
| 2024-03-20 | 50.500 | 51.100 | 47.000 | 48.600 | 47.601 | 4,045,721 |
| 2024-03-19 | 46.150 | 52.000 | 45.500 | 51.200 | 50.148 | 3,856,202 |
| 2024-03-18 | 49.200 | 50.100 | 43.150 | 46.200 | 45.250 | 16,883,927 |
| 2024-03-15 | 53.000 | 54.300 | 49.350 | 49.350 | 48.336 | 4,923,135 |
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.