Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	197.00	206.20	193.54	205.80	179.98	273,961
2022-07-15	188.70	196.60	188.10	196.10	171.50	339,002
2022-07-14	191.80	191.90	184.50	187.40	163.89	191,997
2022-07-13	200.00	200.00	183.70	187.70	164.15	256,393
2022-07-12	188.90	196.20	187.10	195.30	170.80	175,908
2022-07-11	195.30	195.40	189.00	191.60	167.56	230,183
2022-07-08	192.40	196.90	190.50	196.90	172.20	243,091
2022-07-07	192.60	195.30	191.30	193.30	169.05	341,507
2022-07-06	184.80	195.70	184.80	191.00	167.04	340,498
2022-07-05	199.60	202.40	187.90	189.00	165.29	310,364
2022-07-04	198.40	203.60	194.80	194.90	170.45	589,558
2022-07-01	196.70	202.20	196.70	199.40	174.38	212,025
2022-06-30	204.00	204.20	195.00	199.60	174.56	586,502
2022-06-29	210.80	218.53	205.80	205.80	179.98	176,712
2022-06-28	219.20	219.20	211.40	213.40	186.63	207,982
2022-06-27	216.00	219.80	211.86	215.40	188.38	239,687
2022-06-24	200.80	211.00	200.80	210.40	184.00	313,637
2022-06-23	203.40	206.40	201.20	202.00	176.66	232,177
2022-06-22	206.40	206.40	201.00	205.00	179.28	394,025
2022-06-21	207.00	211.20	204.60	205.80	179.98	295,756
2022-06-20	205.60	209.40	204.80	206.00	180.16	267,192
2022-06-17	214.60	217.00	206.80	206.80	180.86	1,297,609
2022-06-16	216.80	216.80	205.00	211.20	184.70	1,251,851
2022-06-15	222.00	223.20	215.20	217.20	189.95	289,829
2022-06-14	216.00	219.20	213.80	216.40	189.25	466,809
2022-06-13	227.20	227.20	213.80	218.00	190.65	302,943
2022-06-10	234.40	236.80	226.80	228.20	199.57	334,399
2022-06-09	244.80	247.20	235.80	236.60	206.92	304,948
2022-06-08	247.20	251.20	243.60	246.60	215.66	190,949
2022-06-07	251.00	256.60	248.60	253.20	221.43	296,651
2022-06-06	247.20	253.40	245.44	253.40	221.61	526,191
2022-06-01	252.20	257.00	247.00	247.00	216.01	508,318
2022-05-31	257.00	257.00	249.20	253.60	221.78	742,371
2022-05-30	255.40	258.40	250.60	252.20	220.56	279,070
2022-05-27	255.00	260.00	250.80	255.20	223.18	221,663
2022-05-26	262.00	264.60	250.60	260.00	227.38	1,023,448
2022-05-25	258.00	258.00	250.85	255.60	223.53	2,732,192
2022-05-24	250.00	254.80	250.00	253.00	221.26	379,663
2022-05-23	241.20	255.20	241.20	254.60	222.66	357,186
2022-05-20	242.80	248.00	242.40	246.40	215.49	461,004
2022-05-19	240.80	243.80	233.20	240.40	210.24	467,406
2022-05-18	238.20	243.00	237.26	243.00	212.51	197,306
2022-05-17	241.20	245.80	238.20	241.20	210.94	342,421
2022-05-16	240.60	246.40	239.00	243.80	213.21	213,792
2022-05-13	243.00	245.40	239.20	245.40	214.61	285,376
2022-05-12	235.60	244.00	234.60	242.60	212.16	245,739
2022-05-11	233.00	241.60	229.80	241.00	210.77	274,068
2022-05-10	229.00	232.20	224.40	232.00	202.89	3,248,540
2022-05-09	235.00	236.00	223.20	224.00	195.90	306,876
2022-05-06	243.00	244.35	232.87	235.00	205.52	353,578
2022-05-05	251.20	254.40	241.20	242.00	211.64	376,822
2022-05-04	254.40	257.60	245.80	247.60	216.54	212,784
2022-05-03	252.60	257.60	252.60	255.00	223.01	412,108
2022-04-29	255.60	260.20	253.20	256.80	224.58	371,177
2022-04-28	257.00	257.00	252.00	253.60	221.78	274,218
2022-04-27	246.00	258.00	244.80	252.00	220.39	403,147
2022-04-26	250.40	255.60	245.60	247.20	216.19	814,710
2022-04-25	249.80	256.91	241.95	248.40	217.24	522,957
2022-04-22	251.60	266.95	251.60	252.00	220.39	431,851
2022-04-21	259.20	269.58	253.84	258.20	225.81	606,548

← NewerPage 19 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.