Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	346.60	346.60	315.60	321.00	268.15	696,542
2022-01-21	362.00	362.80	339.20	344.20	287.53	701,491
2022-01-20	362.60	366.40	358.40	364.80	304.74	1,375,509
2022-01-19	355.00	365.20	355.00	363.20	303.40	2,411,724
2022-01-18	364.00	366.40	358.20	358.20	299.22	227,186
2022-01-17	355.60	363.20	352.00	361.60	302.07	891,726
2022-01-14	365.00	365.80	352.60	355.80	297.22	362,690
2022-01-13	355.00	367.85	354.60	366.00	305.74	1,108,020
2022-01-12	353.00	354.40	345.60	351.20	293.38	195,597
2022-01-11	360.40	361.60	344.40	349.60	292.04	566,711
2022-01-10	360.80	361.85	356.57	358.80	299.73	275,072
2022-01-07	355.00	358.60	349.40	358.20	299.22	266,210
2022-01-06	356.20	367.00	355.00	361.40	301.90	172,633
2022-01-05	361.40	369.80	354.20	361.20	301.73	313,300
2022-01-04	357.00	368.80	355.00	364.20	304.24	489,363
2021-12-31	354.80	364.02	352.80	359.20	300.06	92,141
2021-12-30	357.00	359.40	352.00	356.00	297.39	91,229
2021-12-29	355.00	359.80	352.40	355.60	297.05	23,026
2021-12-24	358.00	360.00	354.80	355.20	296.72	12,606
2021-12-23	354.60	366.20	353.08	355.60	297.05	262,709
2021-12-22	326.60	352.60	326.60	352.60	294.55	527,762
2021-12-21	325.20	329.81	322.80	328.40	274.33	353,370
2021-12-20	325.00	334.02	319.80	320.60	267.82	1,104,995
2021-12-17	330.80	336.60	325.80	328.80	274.67	4,423,013
2021-12-16	327.40	342.40	327.40	337.00	281.52	414,292
2021-12-15	330.40	341.60	330.40	334.40	279.34	333,713
2021-12-14	342.20	349.20	337.40	337.60	282.02	632,178
2021-12-13	354.60	354.60	343.40	345.00	288.20	273,820
2021-12-10	366.80	366.80	345.60	349.00	291.54	286,840
2021-12-09	360.60	368.80	358.00	358.00	299.06	348,905
2021-12-08	359.20	364.80	357.60	360.40	301.06	1,274,901
2021-12-07	355.00	368.20	354.00	361.80	302.23	602,459
2021-12-06	354.20	360.60	351.00	355.00	296.55	336,786
2021-12-03	345.80	359.00	345.80	350.00	292.37	307,712
2021-12-02	361.00	361.40	350.20	354.20	295.88	218,208
2021-12-01	361.80	367.00	356.80	361.00	301.56	258,160
2021-11-30	362.20	366.00	350.60	355.00	296.55	1,012,619
2021-11-29	360.40	378.00	359.40	369.40	308.58	252,940
2021-11-26	376.80	377.80	359.60	363.40	303.57	415,607
2021-11-25	372.60	383.80	363.04	381.60	318.77	317,817
2021-11-24	369.00	369.20	360.80	362.80	303.07	183,554
2021-11-23	374.00	374.00	361.60	365.00	304.91	170,904
2021-11-22	373.60	373.60	364.00	365.00	304.91	291,040
2021-11-19	362.60	369.20	354.91	366.00	305.74	270,366
2021-11-18	369.80	370.80	366.00	368.20	307.58	174,088
2021-11-17	367.80	377.72	367.80	373.00	311.59	1,557,483
2021-11-16	367.80	379.80	367.80	374.40	312.76	222,026
2021-11-15	368.20	379.62	368.20	376.60	314.60	272,671
2021-11-12	364.00	373.60	355.20	373.60	312.09	514,299
2021-11-11	355.80	359.76	349.60	355.80	297.22	284,203
2021-11-10	365.20	365.20	344.80	353.40	295.22	290,503
2021-11-09	351.80	356.60	348.40	356.00	297.39	324,440
2021-11-08	350.00	353.20	347.48	352.20	294.21	326,904
2021-11-05	360.40	361.60	351.50	355.20	296.72	286,534
2021-11-04	360.40	365.60	350.60	352.00	294.05	271,277
2021-11-03	370.40	370.60	359.60	361.00	301.56	198,878
2021-11-02	360.80	368.00	354.60	364.00	304.07	1,880,543
2021-11-01	366.60	377.60	357.00	361.00	301.56	201,134
2021-10-29	358.80	377.60	358.80	368.60	307.91	550,878
2021-10-28	353.00	362.60	351.40	361.80	302.23	707,261

← NewerPage 21 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.