Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	124.60	127.00	123.20	124.20	121.65	632,177
2023-09-25	122.00	126.00	122.00	124.00	121.45	550,768
2023-09-22	124.20	125.40	121.97	123.40	120.86	742,680
2023-09-21	119.80	123.60	119.80	122.40	119.88	1,310,070
2023-09-20	124.80	125.00	121.80	121.80	119.30	534,117
2023-09-19	121.00	122.40	119.40	122.40	119.88	464,057
2023-09-18	119.20	124.00	119.20	120.40	117.93	761,077
2023-09-15	124.00	124.80	119.40	122.80	120.28	8,647,460
2023-09-14	115.40	122.00	115.40	122.00	119.49	600,760
2023-09-13	118.40	120.20	114.20	117.20	114.79	454,091
2023-09-12	119.60	122.77	117.00	119.60	117.14	827,035
2023-09-11	117.00	123.20	114.60	120.00	117.53	1,668,174
2023-09-08	109.00	117.80	109.00	117.00	114.60	1,263,390
2023-09-07	107.60	109.40	107.20	109.40	107.15	412,489
2023-09-06	107.20	110.20	105.60	108.40	106.17	594,058
2023-09-05	106.00	109.00	105.60	107.00	104.80	400,157
2023-09-04	106.60	109.40	105.20	106.60	104.41	395,814
2023-09-01	106.60	107.60	103.40	106.40	104.21	434,612
2023-08-31	105.80	105.80	103.48	103.60	101.47	1,158,589
2023-08-30	105.80	107.20	103.78	104.60	102.45	952,781
2023-08-29	103.20	107.00	103.00	105.80	103.63	723,863
2023-08-25	107.20	107.20	102.60	103.00	100.88	526,676
2023-08-24	108.00	109.80	105.60	105.60	103.43	501,209
2023-08-23	105.20	107.40	104.30	107.20	105.00	543,479
2023-08-22	107.40	108.95	105.40	105.40	103.23	607,156
2023-08-21	106.60	109.00	105.35	106.60	104.41	684,465
2023-08-18	113.00	113.64	108.40	108.80	106.56	1,473,556
2023-08-17	121.00	121.00	113.00	113.00	110.68	839,420
2023-08-16	118.60	124.28	117.40	119.40	116.95	2,171,027
2023-08-15	115.00	119.80	115.00	119.00	116.55	1,281,016
2023-08-14	114.00	118.17	112.05	116.60	114.20	930,223
2023-08-11	111.00	116.60	111.00	114.80	112.44	1,376,858
2023-08-10	113.00	115.61	110.40	114.00	111.66	1,854,459
2023-08-09	117.80	120.03	114.04	117.40	110.09	1,291,405
2023-08-08	121.00	122.20	117.00	117.00	109.71	1,294,489
2023-08-07	120.00	124.40	120.00	123.00	115.34	1,032,113
2023-08-04	125.40	127.20	120.20	122.80	115.15	2,422,543
2023-08-03	121.00	130.95	121.00	127.60	119.65	1,635,710
2023-08-02	127.00	127.40	119.80	123.40	115.72	3,288,701
2023-08-01	128.60	128.80	122.00	127.00	119.09	1,584,441
2023-07-31	127.00	128.00	118.20	125.80	117.97	4,960,221
2023-07-28	152.80	153.30	118.80	128.20	120.22	9,231,067
2023-07-27	182.60	185.80	180.40	181.00	169.73	716,693
2023-07-26	183.20	184.03	181.80	182.60	171.23	261,235
2023-07-25	191.20	191.20	184.00	184.00	172.54	622,318
2023-07-24	181.00	189.40	181.00	186.00	174.42	2,074,920
2023-07-21	183.00	184.00	181.66	182.00	170.67	362,729
2023-07-20	183.00	186.60	182.60	183.00	171.60	695,269
2023-07-19	182.00	185.00	182.00	183.00	171.60	2,410,893
2023-07-18	184.80	185.86	182.80	183.40	171.98	718,936
2023-07-17	185.80	188.00	183.40	183.80	172.36	263,369
2023-07-14	188.60	189.20	186.40	187.40	175.73	205,081
2023-07-13	195.80	195.80	188.60	190.00	178.17	186,456
2023-07-12	192.80	193.40	186.40	191.80	179.86	270,557
2023-07-11	190.40	190.40	186.38	189.00	177.23	183,210
2023-07-10	190.60	190.60	183.40	186.20	174.61	240,767
2023-07-07	182.00	187.21	182.00	186.20	174.61	581,328
2023-07-06	192.00	192.40	186.00	186.00	174.42	2,224,616
2023-07-05	199.60	200.50	191.00	192.80	180.79	143,971
2023-07-04	196.00	198.49	194.60	198.20	185.86	148,784

← NewerPage 14 of 22 · 1,262 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.