Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	122.00	122.00	110.00	114.60	114.60	994,560
2026-05-05	113.00	118.60	111.60	118.60	118.60	1,663,497
2026-05-01	112.00	112.00	109.00	110.20	110.20	111,465
2026-04-30	109.00	110.80	105.80	110.80	110.80	773,253
2026-04-29	110.40	110.40	108.00	108.40	108.40	207,655
2026-04-28	112.60	112.60	108.60	109.60	109.60	270,342
2026-04-27	114.00	116.20	109.00	110.40	110.40	943,642
2026-04-24	116.00	116.00	109.60	111.40	111.40	491,855
2026-04-23	110.20	112.20	110.20	111.00	111.00	657,351
2026-04-22	115.00	116.40	114.20	114.20	114.20	136,393
2026-04-21	120.60	120.60	114.80	114.80	114.80	107,978
2026-04-20	116.00	117.40	114.60	116.00	116.00	197,178
2026-04-17	112.00	117.20	112.00	116.40	116.40	628,067
2026-04-16	117.60	117.60	113.40	114.80	114.80	334,001
2026-04-15	117.60	117.60	115.00	115.00	115.00	287,796
2026-04-14	115.00	118.20	115.00	117.00	117.00	261,552
2026-04-13	119.00	119.40	116.60	117.00	117.00	421,012
2026-04-10	122.60	122.60	119.00	119.00	119.00	195,766
2026-04-09	120.00	122.00	119.80	120.80	120.80	332,680
2026-04-08	123.00	125.60	122.20	122.40	122.40	513,050
2026-04-07	118.20	120.20	117.20	117.20	117.20	247,108
2026-04-02	112.60	118.80	112.60	118.20	118.20	282,622
2026-04-01	112.80	119.20	112.80	119.20	119.20	516,737
2026-03-31	109.80	113.20	109.80	112.40	112.40	384,452
2026-03-30	109.00	109.60	108.00	109.60	109.60	360,249
2026-03-27	108.60	109.40	107.80	109.40	109.40	489,253
2026-03-26	109.00	109.80	108.00	109.40	109.40	662,107
2026-03-25	108.80	110.60	107.40	109.40	109.40	933,991
2026-03-24	108.20	108.40	105.80	106.80	106.80	445,177
2026-03-23	107.80	109.20	103.40	107.60	107.60	1,326,504
2026-03-20	110.60	110.80	108.00	109.40	109.40	795,182
2026-03-19	109.40	110.00	107.60	109.20	109.20	2,724,649
2026-03-18	110.20	113.00	109.20	109.60	109.60	417,616
2026-03-17	108.60	110.80	107.80	110.00	110.00	367,932
2026-03-16	110.00	110.00	107.40	108.40	108.40	434,794
2026-03-13	110.20	111.40	109.80	110.00	110.00	805,810
2026-03-12	112.20	112.40	110.40	111.00	111.00	304,031
2026-03-11	113.00	113.60	110.60	112.20	112.20	422,501
2026-03-10	114.80	115.80	113.20	114.20	114.20	312,858
2026-03-09	110.00	112.40	107.60	112.00	112.00	315,878
2026-03-06	113.40	113.60	111.00	112.80	112.80	361,747
2026-03-05	111.40	114.80	110.80	112.40	112.40	229,347
2026-03-04	110.80	112.60	109.60	112.20	112.20	1,143,878
2026-03-03	114.00	114.00	107.00	110.60	110.60	3,205,930
2026-03-02	117.80	118.20	111.60	113.40	113.40	1,700,487
2026-02-27	125.00	126.60	119.40	119.40	119.40	601,586
2026-02-26	125.00	127.00	118.20	123.80	123.80	4,038,192
2026-02-25	122.00	127.60	122.00	126.20	126.20	500,081
2026-02-24	127.80	128.80	123.60	124.00	124.00	351,610
2026-02-23	132.00	132.00	123.00	124.40	124.40	337,960
2026-02-20	129.00	131.40	127.80	129.80	129.80	172,265
2026-02-19	132.00	132.00	128.20	130.80	130.80	332,356
2026-02-18	132.00	132.00	128.40	130.00	130.00	288,418
2026-02-17	126.00	130.00	124.60	130.00	130.00	455,954
2026-02-16	121.00	127.20	121.00	124.00	124.00	844,505
2026-02-13	121.20	126.40	121.20	124.80	124.80	396,168
2026-02-12	118.00	128.40	118.00	126.40	126.40	810,913
2026-02-11	117.20	120.00	116.20	120.00	120.00	2,278,408
2026-02-10	119.00	119.60	117.20	119.00	119.00	173,467
2026-02-09	118.00	119.60	118.00	118.40	118.40	196,029

← NewerPage 3 of 22 · 1,269 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.