Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	155.10	158.93	150.70	156.90	140.82	405,237
2022-10-11	164.00	166.76	156.80	158.10	141.89	567,934
2022-10-10	169.80	172.00	164.60	165.40	148.44	205,584
2022-10-07	175.10	175.10	169.90	169.90	152.48	303,811
2022-10-06	170.40	176.55	170.23	172.50	154.82	183,398
2022-10-05	176.40	179.90	170.10	174.50	156.61	224,145
2022-10-04	166.00	180.70	166.00	178.90	160.56	320,346
2022-10-03	167.00	171.60	162.70	170.20	152.75	267,623
2022-09-30	173.40	175.59	163.70	166.70	149.61	414,696
2022-09-29	177.10	177.30	162.20	167.80	150.60	1,467,225
2022-09-28	176.90	182.00	172.80	180.70	162.18	290,268
2022-09-27	180.00	182.68	172.70	177.00	158.86	767,279
2022-09-26	197.90	197.90	175.00	178.79	160.46	2,539,361
2022-09-23	195.00	198.61	194.00	197.20	176.98	1,030,729
2022-09-22	192.00	197.50	188.70	196.10	176.00	520,300
2022-09-21	187.00	192.90	184.27	192.90	173.13	196,577
2022-09-20	193.00	195.70	183.80	186.40	167.29	474,520
2022-09-16	183.90	190.20	179.10	190.20	170.70	5,487,917
2022-09-15	181.00	182.50	175.50	181.00	162.45	871,452
2022-09-14	186.00	186.70	182.00	182.60	163.88	1,474,132
2022-09-13	184.90	189.90	183.70	185.80	166.75	389,826
2022-09-12	188.80	191.40	186.60	188.70	169.36	314,979
2022-09-09	184.50	187.20	179.00	186.20	167.11	482,897
2022-09-08	181.40	185.10	175.00	184.40	165.50	872,145
2022-09-07	177.00	179.70	175.90	178.60	160.29	307,131
2022-09-06	170.90	176.50	170.80	176.20	158.14	259,358
2022-09-05	171.60	173.60	170.45	172.10	154.46	338,846
2022-09-02	166.30	171.50	164.40	171.50	153.92	372,344
2022-09-01	169.20	170.50	163.70	166.00	148.98	605,004
2022-08-31	172.20	173.20	166.80	172.50	154.82	638,007
2022-08-30	172.10	179.70	170.90	172.50	154.82	333,611
2022-08-26	175.70	178.70	171.50	172.00	154.37	400,627
2022-08-25	183.40	183.40	172.80	176.10	158.05	399,180
2022-08-24	180.60	187.70	176.60	178.90	160.56	629,371
2022-08-23	187.00	197.00	183.80	187.40	168.19	478,759
2022-08-22	187.00	192.20	183.30	184.60	165.68	1,592,634
2022-08-19	190.80	195.50	189.90	189.90	170.43	308,744
2022-08-18	194.80	194.80	189.50	190.90	171.33	358,156
2022-08-17	191.90	195.75	189.60	190.70	171.15	755,209
2022-08-16	193.60	193.60	188.13	191.60	171.96	1,892,136
2022-08-15	189.60	194.40	186.80	189.00	169.63	148,344
2022-08-12	190.60	193.90	188.70	190.50	170.97	166,924
2022-08-11	193.00	195.40	190.20	191.90	172.23	455,468
2022-08-10	192.00	196.60	186.70	195.60	171.06	664,091
2022-08-09	194.80	197.10	189.90	193.60	169.31	617,803
2022-08-08	195.30	201.00	192.28	196.00	171.41	143,955
2022-08-05	195.90	200.00	192.90	198.70	173.77	751,975
2022-08-04	191.40	198.01	191.40	197.10	172.37	218,745
2022-08-03	185.10	194.32	185.10	194.10	169.75	186,452
2022-08-02	192.00	198.40	187.60	189.70	165.90	174,746
2022-08-01	194.20	200.40	189.10	191.60	167.56	433,579
2022-07-29	190.20	195.20	189.30	193.50	169.22	555,671
2022-07-28	187.00	190.70	182.10	185.20	161.97	1,558,646
2022-07-27	203.80	207.01	188.60	188.60	164.94	898,106
2022-07-26	212.20	215.32	205.60	205.80	179.98	296,935
2022-07-25	219.40	220.37	214.60	215.80	188.73	226,400
2022-07-22	214.00	218.20	213.34	218.00	190.65	196,982
2022-07-21	210.80	217.60	206.60	215.80	188.73	272,609
2022-07-20	213.20	213.20	208.60	208.80	182.61	164,738
2022-07-19	204.00	212.60	203.40	210.60	184.18	152,065

← NewerPage 18 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.