Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	195.20	196.80	192.00	196.20	183.98	373,458
2023-06-30	187.80	193.00	187.80	190.20	178.36	623,444
2023-06-29	193.00	193.00	189.80	191.40	179.48	93,520
2023-06-28	191.60	193.00	187.60	191.80	179.86	284,072
2023-06-27	189.40	189.40	185.00	188.40	176.67	140,831
2023-06-26	183.40	188.00	180.20	184.60	173.11	195,553
2023-06-23	189.00	189.13	180.80	184.20	172.73	1,579,616
2023-06-22	191.40	193.40	188.20	190.00	178.17	459,610
2023-06-21	196.00	196.00	191.20	192.20	180.23	447,315
2023-06-20	195.00	197.40	193.60	193.60	181.54	373,206
2023-06-19	192.40	194.60	187.00	194.00	181.92	9,739,205
2023-06-16	197.60	199.80	191.80	193.20	181.17	598,945
2023-06-15	202.50	202.50	197.00	197.20	184.92	319,092
2023-06-14	207.00	210.08	200.00	202.00	189.42	757,569
2023-06-13	214.50	214.50	205.50	207.50	194.58	349,750
2023-06-12	215.00	218.50	210.50	211.00	197.86	346,434
2023-06-09	217.50	224.50	200.20	210.00	196.92	1,331,093
2023-06-08	227.50	231.50	220.00	222.00	208.18	311,187
2023-06-07	229.00	230.00	223.50	230.00	215.68	2,349,799
2023-06-06	226.00	226.00	219.00	225.00	210.99	118,965
2023-06-05	230.50	230.50	219.05	222.00	208.18	199,920
2023-06-02	222.00	225.50	216.54	224.00	210.05	151,112
2023-06-01	222.00	222.00	214.50	218.50	204.89	241,287
2023-05-31	220.00	225.50	216.50	217.00	203.49	915,183
2023-05-30	229.00	229.00	221.00	221.00	207.24	254,122
2023-05-26	228.50	228.50	220.02	225.50	211.46	111,613
2023-05-25	227.00	227.50	219.50	224.00	210.05	129,098
2023-05-24	234.00	234.00	221.00	224.00	210.05	176,544
2023-05-23	224.50	230.50	224.50	227.00	212.86	159,916
2023-05-22	224.50	228.50	224.50	228.00	213.80	211,096
2023-05-19	230.00	232.50	222.00	224.00	210.05	151,557
2023-05-18	222.00	232.00	221.00	230.00	215.68	180,834
2023-05-17	218.00	221.00	217.45	219.50	205.83	177,147
2023-05-16	221.00	222.25	218.00	219.50	205.83	138,436
2023-05-15	215.50	222.50	215.50	220.00	206.30	94,676
2023-05-12	222.00	223.00	218.00	219.50	205.83	55,966
2023-05-11	222.00	222.50	217.50	221.00	207.24	1,145,198
2023-05-10	224.00	226.50	220.50	221.50	207.71	312,832
2023-05-09	226.50	231.50	224.38	228.50	214.27	224,788
2023-05-05	219.50	227.00	212.50	226.00	211.93	309,243
2023-05-04	222.00	222.63	214.15	216.00	202.55	227,729
2023-05-03	223.50	226.50	220.00	224.50	210.52	302,734
2023-05-02	229.00	230.50	221.50	222.00	208.18	410,763
2023-04-28	220.50	230.50	220.50	225.00	210.99	243,904
2023-04-27	232.50	232.58	224.50	224.50	210.52	253,685
2023-04-26	235.00	235.00	228.45	229.50	215.21	176,455
2023-04-25	235.00	236.00	228.00	232.00	217.55	246,942
2023-04-24	230.00	235.75	228.98	232.50	218.02	131,832
2023-04-21	231.50	232.00	226.85	230.50	216.15	166,070
2023-04-20	233.00	234.61	229.95	232.00	217.55	300,450
2023-04-19	233.00	241.01	233.00	240.00	215.40	266,705
2023-04-18	240.00	241.63	233.50	238.00	213.60	148,103
2023-04-17	228.00	241.12	227.96	238.50	214.05	509,459
2023-04-14	227.50	236.00	226.50	229.50	205.97	218,496
2023-04-13	227.00	231.00	225.00	227.50	204.18	176,745
2023-04-12	225.00	234.00	225.00	228.50	205.08	235,463
2023-04-11	220.00	232.00	216.92	231.00	207.32	262,957
2023-04-06	215.50	218.46	214.00	216.00	193.86	178,507
2023-04-05	220.00	220.00	212.50	214.00	192.06	273,810
2023-04-04	225.50	227.38	210.51	216.00	193.86	874,925

← NewerPage 15 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.