Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	122.40	122.40	117.80	121.20	118.71	144,613
2023-12-18	120.60	124.60	116.20	118.40	115.97	445,525
2023-12-15	118.00	124.80	117.20	118.00	115.57	635,596
2023-12-14	112.00	120.00	109.40	120.00	117.53	1,187,629
2023-12-13	112.60	112.60	109.20	109.40	107.15	285,653
2023-12-12	116.80	116.80	111.00	111.60	109.31	335,265
2023-12-11	114.20	117.20	112.40	113.20	110.87	155,591
2023-12-08	118.00	120.80	115.95	117.40	114.99	504,717
2023-12-07	119.40	119.40	115.20	117.00	114.60	202,551
2023-12-06	118.00	118.40	113.80	117.40	114.99	248,165
2023-12-05	115.80	115.80	112.74	115.20	112.83	113,068
2023-12-04	112.40	115.00	112.40	113.80	111.46	184,402
2023-12-01	113.20	113.20	109.20	112.00	109.70	307,864
2023-11-30	113.60	117.00	111.20	111.20	108.91	425,792
2023-11-29	112.40	114.80	112.00	114.00	111.66	227,131
2023-11-28	111.60	113.60	110.40	112.60	110.29	261,634
2023-11-27	114.20	117.00	111.00	111.80	109.50	293,121
2023-11-24	115.00	115.22	112.24	114.20	111.85	166,609
2023-11-23	113.40	114.80	110.76	112.80	110.48	79,419
2023-11-22	112.20	115.00	110.00	111.20	108.91	194,357
2023-11-21	113.80	115.20	111.00	111.40	109.11	293,310
2023-11-20	112.00	114.80	112.00	113.40	111.07	229,996
2023-11-17	114.40	115.00	109.40	113.80	111.46	239,402
2023-11-16	117.20	120.20	112.60	113.00	110.68	184,506
2023-11-15	119.00	123.20	117.20	117.20	114.79	228,732
2023-11-14	111.60	118.80	110.60	117.00	114.60	320,109
2023-11-13	113.80	116.40	112.60	113.60	111.27	224,544
2023-11-10	114.80	116.80	111.40	115.60	113.22	1,847,471
2023-11-09	122.40	127.00	115.40	117.60	115.18	1,608,426
2023-11-08	127.00	127.00	122.40	123.80	121.26	1,388,327
2023-11-07	122.80	124.80	118.60	124.20	121.65	219,043
2023-11-06	125.00	125.60	121.00	121.40	118.90	133,184
2023-11-03	119.60	124.60	117.60	123.40	120.86	268,042
2023-11-02	117.40	123.40	115.40	120.20	117.73	730,889
2023-11-01	114.00	117.00	113.00	116.20	113.81	207,295
2023-10-31	113.80	116.20	112.60	115.60	113.22	191,015
2023-10-30	112.00	116.20	111.00	113.00	110.68	202,278
2023-10-27	118.20	118.20	112.80	114.60	112.24	206,971
2023-10-26	113.00	116.20	110.60	115.00	112.64	152,247
2023-10-25	113.20	117.20	110.60	113.80	111.46	506,717
2023-10-24	113.80	116.80	113.80	115.60	113.22	185,783
2023-10-23	114.40	117.40	112.60	116.00	113.62	273,482
2023-10-20	123.80	123.80	115.40	116.20	113.81	441,919
2023-10-19	121.40	123.80	118.40	120.00	117.53	185,197
2023-10-18	126.60	126.60	120.80	121.40	118.90	258,549
2023-10-17	112.20	127.00	110.53	124.40	121.84	800,128
2023-10-16	114.00	116.20	112.00	116.00	113.62	244,665
2023-10-13	123.40	123.40	112.40	112.40	110.09	240,953
2023-10-12	121.00	124.80	120.20	120.20	117.73	251,455
2023-10-11	121.40	124.20	118.40	122.20	119.69	259,302
2023-10-10	113.00	122.20	112.80	121.60	119.10	253,197
2023-10-09	110.20	112.60	109.48	112.40	110.09	320,062
2023-10-06	113.60	117.60	108.80	111.60	109.31	344,793
2023-10-05	116.60	116.60	115.35	115.60	113.22	463,970
2023-10-04	120.00	120.20	116.20	116.20	113.81	362,528
2023-10-03	123.80	123.80	119.40	119.40	116.95	535,472
2023-10-02	127.20	127.80	122.80	122.80	120.28	432,645
2023-09-29	127.60	128.00	123.20	126.00	123.41	446,681
2023-09-28	125.20	127.40	123.20	125.00	122.43	302,463
2023-09-27	125.40	126.31	122.78	125.60	123.02	369,150

← NewerPage 13 of 22 · 1,270 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.