Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	238.00	238.50	225.00	228.00	204.63	271,828
2023-03-31	233.80	243.20	232.00	237.20	212.88	676,875
2023-03-30	242.40	242.40	232.00	232.40	208.58	399,116
2023-03-29	230.00	236.40	225.20	236.40	212.17	275,887
2023-03-28	225.00	226.60	219.80	225.80	202.65	375,805
2023-03-27	224.40	229.40	219.80	225.40	202.29	231,144
2023-03-24	226.00	229.60	212.60	222.60	199.78	297,763
2023-03-23	220.80	230.60	216.55	225.40	202.29	163,828
2023-03-22	225.80	225.80	218.20	218.40	196.01	351,323
2023-03-21	214.00	224.20	214.00	220.20	197.63	289,074
2023-03-20	213.80	221.80	206.91	217.60	195.29	303,331
2023-03-17	230.60	230.60	213.16	223.80	200.86	5,619,042
2023-03-16	233.00	233.00	221.00	223.80	200.86	150,228
2023-03-15	243.60	243.60	225.09	228.20	204.81	419,359
2023-03-14	229.80	245.40	222.00	242.20	217.37	605,911
2023-03-13	231.20	233.80	223.20	228.40	204.99	272,213
2023-03-10	246.40	248.40	233.00	236.40	212.17	276,424
2023-03-09	228.40	245.80	224.70	243.80	218.81	1,379,830
2023-03-08	220.40	228.20	218.40	227.80	204.45	325,428
2023-03-07	223.00	227.60	220.00	221.20	198.52	167,696
2023-03-06	218.40	228.80	218.40	222.20	199.42	378,187
2023-03-03	223.20	223.20	223.20	223.20	200.32	0
2023-03-02	223.20	223.20	223.20	223.20	200.32	0
2023-03-01	222.80	226.28	220.96	223.20	200.32	299,453
2023-02-28	221.60	226.00	220.00	221.80	199.06	389,202
2023-02-27	217.60	226.32	214.98	223.00	200.14	285,110
2023-02-24	214.00	216.20	212.80	214.80	192.78	126,851
2023-02-23	213.20	217.40	213.10	215.00	192.96	167,067
2023-02-22	213.20	216.00	210.87	214.40	192.42	153,945
2023-02-21	221.20	222.84	216.40	218.80	196.37	162,292
2023-02-20	217.40	223.20	216.42	222.00	199.24	186,953
2023-02-17	220.60	224.09	218.20	219.00	196.55	250,590
2023-02-16	223.60	227.60	218.60	221.20	198.52	129,543
2023-02-15	223.20	227.30	220.00	222.80	199.96	86,938
2023-02-14	228.80	230.80	223.00	223.00	200.14	312,030
2023-02-13	229.00	229.00	225.60	227.00	203.73	78,556
2023-02-10	228.60	231.12	225.00	229.00	205.52	124,513
2023-02-09	231.20	232.68	226.17	230.20	206.60	320,752
2023-02-08	222.00	233.00	222.00	227.40	204.09	140,514
2023-02-07	235.00	236.44	218.48	225.20	202.11	364,371
2023-02-06	233.20	238.80	230.80	236.80	212.52	133,747
2023-02-03	237.80	239.60	230.00	237.80	213.42	1,153,348
2023-02-02	238.20	244.60	237.96	240.00	215.40	1,128,982
2023-02-01	234.40	238.40	229.69	238.40	213.96	144,562
2023-01-31	240.00	240.21	231.20	234.00	210.01	263,130
2023-01-30	241.60	242.60	237.01	238.00	213.60	879,439
2023-01-27	232.00	242.80	231.65	242.40	217.55	476,019
2023-01-26	211.40	234.80	211.40	234.80	210.73	1,996,487
2023-01-25	214.20	217.81	211.20	215.80	193.68	235,610
2023-01-24	205.40	214.60	204.20	214.20	192.24	250,325
2023-01-23	200.00	206.80	198.00	204.40	183.45	664,137
2023-01-20	200.40	203.80	198.46	202.20	181.47	311,976
2023-01-19	207.80	207.80	198.71	199.10	178.69	113,641
2023-01-18	204.60	207.20	201.20	203.80	182.91	133,168
2023-01-17	202.60	208.20	202.20	204.20	183.27	286,251
2023-01-16	207.20	210.00	204.09	207.40	186.14	213,626
2023-01-13	201.80	208.60	198.40	207.60	186.32	221,756
2023-01-12	200.80	204.60	200.00	202.60	181.83	346,299
2023-01-11	199.90	204.60	198.45	199.00	178.60	161,818
2023-01-10	208.80	208.80	196.20	196.40	176.27	144,579

← NewerPage 16 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.