Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	206.20	209.40	203.60	204.20	183.27	168,693
2023-01-06	206.00	207.40	203.40	205.60	184.52	177,845
2023-01-05	198.90	207.20	198.34	204.40	183.45	333,092
2023-01-04	200.00	201.60	199.15	200.60	180.04	3,954,317
2023-01-03	197.30	200.60	189.39	197.10	176.89	397,258
2022-12-30	189.30	194.20	189.30	191.20	171.60	114,086
2022-12-29	180.50	193.90	180.50	193.80	173.93	117,257
2022-12-28	185.70	190.80	181.28	188.00	168.73	1,406,022
2022-12-23	181.20	186.90	177.20	185.80	166.75	76,921
2022-12-22	180.00	185.00	178.88	180.50	162.00	215,120
2022-12-21	174.00	182.30	173.40	179.90	161.46	189,588
2022-12-20	174.30	175.70	169.80	173.40	155.62	127,695
2022-12-19	170.40	178.50	170.40	173.70	155.89	76,865
2022-12-16	176.00	177.60	171.40	172.60	154.91	420,382
2022-12-15	179.00	184.00	178.60	178.70	160.38	108,519
2022-12-14	187.00	187.80	182.60	183.00	164.24	127,459
2022-12-13	185.80	195.95	184.80	189.80	170.34	331,915
2022-12-12	189.40	192.30	185.00	185.00	166.04	70,430
2022-12-09	189.00	191.20	187.10	189.00	169.63	291,848
2022-12-08	190.20	190.70	187.00	188.80	169.45	132,575
2022-12-07	194.60	196.10	189.88	190.30	170.79	269,120
2022-12-06	196.50	196.60	192.30	195.90	175.82	429,437
2022-12-05	198.40	202.00	194.20	194.90	174.92	227,896
2022-12-02	195.90	202.40	194.95	198.00	177.70	681,422
2022-12-01	199.70	202.74	195.80	195.80	175.73	1,679,358
2022-11-30	198.50	202.00	197.30	197.30	177.07	900,829
2022-11-29	202.80	204.80	200.40	200.80	180.22	557,811
2022-11-28	201.20	204.60	198.10	200.20	179.68	66,800
2022-11-25	201.80	204.80	198.10	202.60	181.83	845,550
2022-11-24	203.00	207.20	201.80	204.40	183.45	1,791,656
2022-11-23	187.30	201.40	187.30	200.60	180.04	139,405
2022-11-22	193.90	197.70	191.70	192.20	172.50	126,671
2022-11-21	203.20	203.20	194.60	195.60	175.55	167,600
2022-11-18	199.00	202.80	195.40	201.40	180.75	255,085
2022-11-17	193.00	196.10	187.03	194.60	174.65	286,781
2022-11-16	200.20	201.40	187.30	190.10	170.61	155,857
2022-11-15	194.20	202.80	188.50	199.00	178.60	313,628
2022-11-14	197.80	197.80	189.40	191.80	172.14	215,872
2022-11-11	190.30	197.20	186.80	195.90	175.82	527,672
2022-11-10	177.40	190.00	171.20	187.00	167.83	415,831
2022-11-09	178.20	180.80	173.70	174.00	156.16	197,356
2022-11-08	175.20	179.70	172.90	179.70	161.28	356,405
2022-11-07	172.70	179.10	170.40	175.20	157.24	343,604
2022-11-04	165.10	172.60	162.20	171.20	153.65	796,469
2022-11-03	168.70	171.40	163.10	164.30	147.46	261,260
2022-11-02	175.90	175.90	166.30	168.10	150.87	212,759
2022-11-01	168.10	173.10	163.90	171.40	153.83	468,838
2022-10-31	160.20	165.18	159.12	163.30	146.56	266,582
2022-10-28	162.90	162.90	158.20	160.50	144.05	259,705
2022-10-27	157.30	163.90	156.80	162.00	145.39	489,548
2022-10-26	146.50	158.10	146.50	158.10	141.89	484,001
2022-10-25	137.50	149.60	134.43	149.10	133.82	608,841
2022-10-24	139.10	141.60	130.00	136.30	122.33	1,155,755
2022-10-21	150.00	150.90	138.30	139.00	124.75	597,708
2022-10-20	153.10	154.00	145.80	147.40	132.29	1,838,613
2022-10-19	162.10	163.40	151.00	153.30	137.58	1,750,257
2022-10-18	167.60	169.80	164.00	165.40	148.44	364,583
2022-10-17	165.50	168.60	163.00	167.00	149.88	264,539
2022-10-14	161.20	166.00	160.50	161.20	144.67	418,811
2022-10-13	159.90	161.26	153.22	160.50	144.05	3,060,613

← NewerPage 17 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.