Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	93.800	93.800	82.000	85.300	85.300	13,566,651
2026-07-29	120.00	120.00	113.20	115.20	115.20	504,278
2026-07-28	120.00	120.00	113.20	115.20	115.20	246,797
2026-07-27	118.00	121.20	115.00	115.20	115.20	269,996
2026-07-24	121.00	121.00	118.80	119.80	119.80	114,643
2026-07-23	120.20	122.00	118.40	119.20	119.20	513,540
2026-07-22	117.00	120.20	116.80	120.20	120.20	844,590
2026-07-21	112.00	118.40	112.00	116.80	116.80	592,277
2026-07-20	114.00	117.00	114.00	117.00	117.00	236,713
2026-07-17	117.80	118.20	115.00	116.80	116.80	387,050
2026-07-16	115.00	119.20	113.60	118.20	118.20	511,094
2026-07-15	111.00	116.00	111.00	114.80	114.80	249,292
2026-07-14	116.00	116.00	112.20	114.60	114.60	488,564
2026-07-13	116.00	116.00	110.80	115.80	115.80	174,169
2026-07-10	116.00	116.00	114.40	115.40	115.40	121,997
2026-07-09	112.40	117.00	112.40	115.20	115.20	102,820
2026-07-08	116.40	116.40	112.80	115.00	115.00	374,248
2026-07-07	115.60	118.20	112.00	116.60	116.60	256,867
2026-07-06	117.00	117.00	115.00	116.60	116.60	227,493
2026-07-03	117.60	119.60	116.00	117.20	117.20	128,436
2026-07-02	120.00	120.00	115.80	117.40	117.40	332,158
2026-07-01	119.00	119.00	115.60	116.80	116.80	293,865
2026-06-30	118.80	118.80	116.20	116.60	116.60	191,355
2026-06-29	117.60	121.20	117.20	117.80	117.80	309,166
2026-06-26	112.20	117.60	112.20	117.00	117.00	462,353
2026-06-25	115.60	118.00	115.60	117.40	117.40	259,725
2026-06-24	113.80	118.40	113.80	117.00	117.00	775,584
2026-06-23	115.40	120.00	112.60	118.40	118.40	625,001
2026-06-22	117.00	117.40	114.00	115.40	115.40	461,263
2026-06-19	117.00	118.00	115.00	116.00	116.00	614,552
2026-06-18	117.00	118.00	115.00	117.00	117.00	839,820
2026-06-17	117.00	117.60	114.20	117.40	117.40	442,214
2026-06-16	114.00	116.60	113.00	116.00	116.00	287,883
2026-06-15	114.00	114.60	111.80	113.80	113.80	549,663
2026-06-12	110.00	112.20	108.40	112.20	112.20	977,048
2026-06-11	107.00	108.20	106.80	107.40	107.40	370,551
2026-06-10	106.60	107.80	105.80	107.20	107.20	477,544
2026-06-09	106.20	109.60	106.20	107.80	107.80	1,240,504
2026-06-08	108.60	109.60	108.00	109.00	109.00	549,986
2026-06-05	109.20	109.40	107.80	108.40	108.40	1,011,926
2026-06-04	107.00	109.00	105.20	108.60	108.60	541,312
2026-06-03	108.20	108.20	105.60	106.00	106.00	1,048,838
2026-06-02	107.60	108.40	106.60	107.40	107.40	487,267
2026-06-01	110.00	110.00	106.40	106.40	106.40	660,961
2026-05-29	109.40	110.40	108.40	109.00	109.00	690,274
2026-05-28	109.00	110.00	107.60	109.00	109.00	666,316
2026-05-27	109.00	109.20	107.60	108.80	108.80	2,256,126
2026-05-26	110.80	111.40	108.40	108.60	108.60	2,834,147
2026-05-22	110.80	110.80	108.00	109.00	109.00	908,244
2026-05-21	109.40	110.40	108.40	109.00	109.00	620,657
2026-05-20	107.40	110.20	107.40	109.00	109.00	1,827,801
2026-05-19	110.00	110.40	106.00	106.60	106.60	339,300
2026-05-18	110.40	111.20	109.00	109.00	109.00	227,934
2026-05-15	115.00	115.00	109.00	109.80	109.80	853,414
2026-05-14	112.00	113.80	112.00	113.00	113.00	167,009
2026-05-13	112.00	113.00	110.60	111.00	111.00	451,333
2026-05-12	114.00	114.00	111.00	111.80	111.80	283,259
2026-05-11	113.40	113.80	112.40	113.40	113.40	661,142
2026-05-08	113.20	115.40	113.00	114.20	114.20	141,382
2026-05-07	115.60	116.40	113.60	114.00	114.00	445,451

← NewerPage 2 of 3 · 127 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.