Vanquis Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 52.700 | 55.500 | 51.600 | 53.900 | 52.792 | 5,888,744 |
| 2024-03-13 | 56.200 | 57.100 | 52.600 | 52.600 | 51.519 | 3,580,719 |
| 2024-03-12 | 62.300 | 63.100 | 54.400 | 57.400 | 56.220 | 7,736,731 |
| 2024-03-11 | 68.800 | 83.326 | 62.100 | 62.100 | 60.824 | 9,969,220 |
| 2024-03-08 | 125.00 | 126.80 | 122.71 | 124.20 | 121.65 | 619,776 |
| 2024-03-07 | 119.40 | 126.80 | 119.20 | 124.80 | 122.23 | 455,829 |
| 2024-03-06 | 118.60 | 123.80 | 118.40 | 122.00 | 119.49 | 217,409 |
| 2024-03-05 | 121.00 | 121.40 | 117.60 | 119.20 | 116.75 | 287,347 |
| 2024-03-04 | 122.40 | 124.40 | 118.60 | 119.20 | 116.75 | 262,242 |
| 2024-03-01 | 124.60 | 124.60 | 120.60 | 122.00 | 119.49 | 217,921 |
| 2024-02-29 | 122.00 | 125.80 | 120.60 | 121.20 | 118.71 | 509,904 |
| 2024-02-28 | 127.00 | 128.60 | 122.40 | 123.00 | 120.47 | 199,613 |
| 2024-02-27 | 125.40 | 127.60 | 124.00 | 126.20 | 123.61 | 223,013 |
| 2024-02-26 | 132.80 | 133.40 | 125.00 | 125.00 | 122.43 | 215,894 |
| 2024-02-23 | 131.00 | 133.00 | 129.60 | 132.00 | 129.29 | 211,037 |
| 2024-02-22 | 128.40 | 133.80 | 127.20 | 131.60 | 128.90 | 273,227 |
| 2024-02-21 | 126.00 | 128.80 | 122.98 | 128.00 | 125.37 | 349,880 |
| 2024-02-20 | 128.80 | 132.20 | 125.20 | 125.40 | 122.82 | 161,525 |
| 2024-02-19 | 130.00 | 134.80 | 129.80 | 131.40 | 128.70 | 115,830 |
| 2024-02-16 | 130.60 | 133.60 | 130.60 | 133.60 | 130.85 | 460,502 |
| 2024-02-15 | 129.60 | 134.80 | 128.60 | 131.20 | 128.50 | 562,448 |
| 2024-02-14 | 126.00 | 130.80 | 123.60 | 128.80 | 126.15 | 592,564 |
| 2024-02-13 | 120.40 | 125.40 | 117.20 | 125.40 | 122.82 | 301,775 |
| 2024-02-12 | 116.00 | 120.20 | 114.30 | 119.60 | 117.14 | 249,033 |
| 2024-02-09 | 116.60 | 119.80 | 115.60 | 115.60 | 113.22 | 79,778 |
| 2024-02-08 | 117.20 | 120.00 | 117.20 | 117.20 | 114.79 | 116,550 |
| 2024-02-07 | 117.80 | 119.40 | 116.60 | 116.60 | 114.20 | 147,397 |
| 2024-02-06 | 118.80 | 118.80 | 116.20 | 117.60 | 115.18 | 118,544 |
| 2024-02-05 | 118.00 | 119.20 | 116.60 | 116.60 | 114.20 | 220,149 |
| 2024-02-02 | 119.20 | 120.40 | 116.20 | 117.80 | 115.38 | 357,874 |
| 2024-02-01 | 116.00 | 119.00 | 115.20 | 118.00 | 115.57 | 368,525 |
| 2024-01-31 | 113.00 | 118.60 | 113.00 | 118.20 | 115.77 | 369,500 |
| 2024-01-30 | 115.80 | 117.20 | 113.20 | 114.40 | 112.05 | 189,840 |
| 2024-01-29 | 118.80 | 118.80 | 114.20 | 114.80 | 112.44 | 220,559 |
| 2024-01-26 | 118.00 | 118.80 | 116.80 | 117.20 | 114.79 | 352,001 |
| 2024-01-25 | 114.40 | 117.80 | 113.20 | 117.80 | 115.38 | 243,328 |
| 2024-01-24 | 112.60 | 115.40 | 111.80 | 114.60 | 112.24 | 220,357 |
| 2024-01-23 | 112.80 | 113.20 | 110.00 | 111.40 | 109.11 | 159,492 |
| 2024-01-22 | 115.60 | 116.40 | 111.20 | 111.20 | 108.91 | 393,974 |
| 2024-01-19 | 117.00 | 118.20 | 114.00 | 114.60 | 112.24 | 4,838,087 |
| 2024-01-18 | 116.60 | 117.20 | 114.90 | 116.00 | 113.62 | 126,093 |
| 2024-01-17 | 120.20 | 122.80 | 114.00 | 116.00 | 113.62 | 655,918 |
| 2024-01-16 | 121.20 | 124.20 | 120.60 | 121.20 | 118.71 | 380,668 |
| 2024-01-15 | 120.20 | 123.20 | 119.79 | 122.60 | 120.08 | 180,539 |
| 2024-01-12 | 118.20 | 121.00 | 117.40 | 121.00 | 118.51 | 313,001 |
| 2024-01-11 | 123.40 | 124.60 | 117.00 | 117.00 | 114.60 | 421,656 |
| 2024-01-10 | 121.80 | 125.80 | 121.00 | 123.40 | 120.86 | 221,116 |
| 2024-01-09 | 122.40 | 123.60 | 122.40 | 122.40 | 119.88 | 107,382 |
| 2024-01-08 | 121.40 | 125.00 | 120.33 | 124.20 | 121.65 | 203,218 |
| 2024-01-05 | 118.40 | 121.80 | 117.40 | 120.80 | 118.32 | 226,416 |
| 2024-01-04 | 120.60 | 124.00 | 117.80 | 118.00 | 115.57 | 316,586 |
| 2024-01-03 | 124.20 | 127.20 | 120.78 | 121.60 | 119.10 | 263,782 |
| 2024-01-02 | 129.20 | 133.00 | 126.00 | 126.20 | 123.61 | 418,971 |
| 2023-12-29 | 131.60 | 131.60 | 129.00 | 129.20 | 126.54 | 101,880 |
| 2023-12-28 | 128.00 | 132.60 | 122.20 | 130.00 | 127.33 | 226,347 |
| 2023-12-27 | 124.20 | 130.00 | 122.20 | 129.00 | 126.35 | 289,421 |
| 2023-12-22 | 123.80 | 127.60 | 123.50 | 127.60 | 124.98 | 208,303 |
| 2023-12-21 | 122.60 | 126.40 | 121.00 | 125.80 | 123.21 | 204,522 |
| 2023-12-20 | 121.20 | 126.24 | 120.80 | 124.00 | 121.45 | 489,121 |
| 2023-12-19 | 122.40 | 122.40 | 117.80 | 121.20 | 118.71 | 144,613 |
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.