Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	259.80	269.80	259.60	267.80	223.71	845,258
2022-04-19	277.20	277.59	259.80	261.00	218.03	545,928
2022-04-14	278.80	279.28	272.20	275.00	229.72	394,795
2022-04-13	274.60	280.34	272.80	278.20	232.40	281,242
2022-04-12	290.00	290.00	279.60	280.40	234.23	385,120
2022-04-11	291.00	292.00	286.60	290.00	242.25	271,125
2022-04-08	296.00	296.00	287.40	290.00	242.25	325,778
2022-04-07	288.80	295.40	287.60	288.60	241.08	521,433
2022-04-06	299.00	308.40	291.40	292.80	244.59	410,218
2022-04-05	293.80	295.80	287.00	293.40	245.09	353,891
2022-04-04	295.00	299.62	291.40	294.40	245.93	349,048
2022-04-01	305.00	306.73	283.80	294.20	245.76	805,011
2022-03-31	323.60	333.40	304.00	306.60	256.12	939,463
2022-03-30	315.60	320.20	312.40	317.40	265.14	363,365
2022-03-29	309.00	323.80	309.00	321.80	268.82	243,061
2022-03-28	313.20	321.00	312.80	313.00	261.47	228,920
2022-03-25	303.80	322.80	303.20	314.40	262.64	1,133,356
2022-03-24	300.00	308.40	299.40	305.20	254.95	1,961,914
2022-03-23	301.20	316.00	301.20	307.00	256.45	226,367
2022-03-22	306.60	311.76	300.20	309.20	258.29	204,391
2022-03-21	301.40	306.20	295.80	301.40	251.78	219,473
2022-03-18	300.00	305.40	293.79	303.20	253.28	538,085
2022-03-17	293.80	297.40	290.40	293.20	244.93	402,990
2022-03-16	271.40	293.60	271.40	291.20	243.26	626,037
2022-03-15	283.20	283.20	267.20	271.40	226.72	166,162
2022-03-14	270.00	281.60	270.00	277.40	231.73	162,798
2022-03-11	269.80	281.00	268.60	271.20	226.55	251,816
2022-03-10	268.40	270.23	256.20	265.20	221.54	358,549
2022-03-09	249.00	264.60	249.00	264.60	221.04	188,803
2022-03-08	245.60	259.00	244.20	254.80	212.85	562,490
2022-03-07	239.80	246.60	220.00	244.60	204.33	1,032,759
2022-03-04	275.00	276.00	242.80	242.80	202.82	476,862
2022-03-03	292.00	293.60	278.60	279.20	233.23	462,224
2022-03-02	293.20	295.97	287.26	289.00	241.42	502,908
2022-03-01	292.60	292.60	288.60	290.00	242.25	759,033
2022-02-28	294.00	294.20	281.21	290.00	242.25	1,662,315
2022-02-25	285.40	298.60	281.40	296.20	247.43	392,412
2022-02-24	303.00	304.02	281.19	284.80	237.91	891,436
2022-02-23	309.00	318.00	308.40	310.80	259.63	716,692
2022-02-22	313.00	318.60	310.00	314.00	262.30	400,388
2022-02-21	318.40	318.60	311.40	314.40	262.64	448,279
2022-02-18	313.20	319.40	311.20	315.80	263.81	377,283
2022-02-17	320.80	321.60	312.20	314.60	262.80	464,035
2022-02-16	319.40	321.80	316.20	321.20	268.32	173,395
2022-02-15	314.40	320.60	314.40	319.80	267.15	218,983
2022-02-14	317.00	317.00	308.00	313.60	261.97	681,024
2022-02-11	312.00	321.40	312.00	320.00	267.31	401,683
2022-02-10	319.00	319.00	312.53	318.00	265.64	266,441
2022-02-09	315.40	317.92	311.60	316.60	264.47	494,710
2022-02-08	312.20	313.40	305.00	309.60	258.63	867,318
2022-02-07	313.20	315.40	308.60	312.20	260.80	359,712
2022-02-04	310.80	317.00	309.60	310.20	259.13	258,060
2022-02-03	315.00	318.20	309.60	311.00	259.80	274,480
2022-02-02	323.00	323.00	312.00	312.00	260.63	202,137
2022-02-01	320.00	321.60	316.00	319.00	266.48	352,374
2022-01-31	323.00	323.00	307.40	313.20	261.63	477,648
2022-01-28	332.00	336.02	316.80	316.80	264.64	2,531,655
2022-01-27	325.00	339.40	323.40	336.80	281.35	1,842,541
2022-01-26	324.00	331.40	318.00	326.80	272.99	3,887,477
2022-01-25	322.80	326.60	312.00	317.40	265.14	546,612

← NewerPage 20 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.