Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	118.20	119.60	117.40	119.20	119.20	183,077
2026-02-05	117.60	119.80	117.20	118.20	118.20	284,986
2026-02-04	120.00	120.00	117.60	118.40	118.40	199,123
2026-02-03	117.40	121.40	117.40	119.40	119.40	341,001
2026-02-02	117.60	120.80	117.60	120.80	120.80	220,842
2026-01-30	117.40	121.40	117.40	119.00	119.00	129,024
2026-01-29	117.40	121.80	117.40	119.60	119.60	4,377,697
2026-01-28	117.20	121.20	117.20	120.80	120.80	597,026
2026-01-27	117.60	119.20	116.80	118.80	118.80	196,480
2026-01-26	116.00	118.00	116.00	117.20	117.20	92,561
2026-01-23	121.80	121.80	116.40	117.20	117.20	161,272
2026-01-22	116.80	122.00	115.40	122.00	122.00	622,401
2026-01-21	113.20	115.60	111.20	115.60	115.60	362,275
2026-01-20	115.40	115.80	113.00	114.40	114.40	286,765
2026-01-19	116.00	116.60	115.40	116.40	116.40	109,522
2026-01-16	115.40	118.20	115.40	118.00	118.00	146,409
2026-01-15	113.80	118.20	113.80	117.80	117.80	2,401,413
2026-01-14	116.00	116.60	114.00	115.60	115.60	1,207,349
2026-01-13	115.00	115.80	112.60	113.00	113.00	1,791,827
2026-01-12	116.60	116.60	114.60	115.00	115.00	404,392
2026-01-09	115.60	117.00	114.20	115.00	115.00	913,690
2026-01-08	112.80	118.20	112.80	117.00	117.00	937,005
2026-01-07	117.40	119.20	117.00	118.00	118.00	1,041,457
2026-01-06	117.80	121.20	117.00	118.00	118.00	677,003
2026-01-05	120.00	120.00	115.00	115.80	115.80	928,035
2026-01-02	119.00	120.80	118.20	118.60	118.60	271,222
2025-12-31	120.80	120.80	117.80	119.60	119.60	81,086
2025-12-30	120.20	120.60	119.20	119.20	119.20	563,896
2025-12-29	118.20	121.80	116.20	118.20	118.20	415,843
2025-12-24	120.00	120.00	115.60	120.00	120.00	28,258
2025-12-23	119.00	121.20	118.20	119.00	119.00	130,953
2025-12-22	122.00	122.00	117.80	119.80	119.80	118,057
2025-12-19	119.20	119.80	115.96	119.40	119.40	953,770
2025-12-18	115.40	116.80	113.60	116.40	116.40	192,359
2025-12-17	112.60	117.80	112.60	115.40	115.40	738,526
2025-12-16	113.80	115.60	111.60	112.60	112.60	152,399
2025-12-15	112.60	116.80	111.20	114.20	114.20	216,052
2025-12-12	114.00	115.00	111.40	111.40	111.40	217,070
2025-12-11	118.40	118.40	114.00	114.00	114.00	795,386
2025-12-10	119.20	119.20	114.60	115.60	115.60	243,741
2025-12-09	119.80	119.80	116.00	117.20	117.20	638,980
2025-12-08	114.60	118.20	114.40	117.00	117.00	11,302,912
2025-12-05	117.60	117.60	114.20	115.20	115.20	197,370
2025-12-04	113.40	115.80	113.40	114.80	114.80	9,552,635
2025-12-03	116.20	117.00	112.20	113.40	113.40	1,446,230
2025-12-02	110.60	114.60	110.20	114.40	114.40	1,354,611
2025-12-01	113.00	114.60	110.40	110.40	110.40	247,403
2025-11-28	116.00	120.22	112.96	113.00	113.00	1,050,913
2025-11-27	116.40	118.11	114.05	117.80	117.80	800,762
2025-11-26	111.00	115.60	111.00	115.00	115.00	892,129
2025-11-25	113.40	114.60	112.00	113.80	113.80	314,589
2025-11-24	110.40	113.20	110.40	112.40	112.40	315,843
2025-11-21	112.60	112.60	110.00	111.20	111.20	934,031
2025-11-20	113.60	113.60	111.00	111.00	111.00	609,207
2025-11-19	112.60	112.60	110.40	111.00	111.00	260,501
2025-11-18	110.20	114.00	110.20	111.00	111.00	1,121,194
2025-11-17	115.20	115.20	112.20	112.80	112.80	482,731
2025-11-14	115.00	115.00	110.20	112.40	112.40	1,681,460
2025-11-13	111.40	114.60	110.60	113.00	113.00	482,452
2025-11-12	112.40	113.30	110.40	111.00	111.00	299,246

← NewerPage 4 of 5 · 253 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.