Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	113.00	113.20	110.26	113.20	113.20	206,914
2025-11-10	112.20	113.60	109.76	111.60	111.60	2,059,464
2025-11-07	109.20	113.60	108.40	111.20	111.20	5,703,922
2025-11-06	110.40	111.80	107.38	108.60	108.60	3,582,555
2025-11-05	116.00	116.00	109.80	109.80	109.80	3,861,819
2025-11-04	113.20	113.40	110.40	113.20	113.20	618,397
2025-11-03	114.00	117.80	112.80	113.80	113.80	176,981
2025-10-31	116.60	118.60	114.00	114.00	114.00	853,217
2025-10-30	114.60	117.60	113.00	117.00	117.00	358,956
2025-10-29	113.40	117.20	113.40	115.00	115.00	569,126
2025-10-28	112.60	115.40	111.60	114.80	114.80	313,022
2025-10-27	116.40	116.40	112.00	112.00	112.00	265,623
2025-10-24	112.80	114.40	110.40	113.60	113.60	219,231
2025-10-23	112.80	115.80	110.00	112.80	112.80	153,088
2025-10-22	109.80	112.20	109.40	110.20	110.20	606,830
2025-10-21	111.40	115.40	109.00	109.80	109.80	271,731
2025-10-20	109.00	113.04	109.00	110.80	110.80	309,844
2025-10-17	115.60	115.60	108.20	109.00	109.00	1,422,144
2025-10-16	114.00	116.40	113.60	115.40	115.40	265,719
2025-10-15	118.20	120.60	114.80	114.80	114.80	333,419
2025-10-14	116.60	120.00	115.00	118.00	118.00	1,109,489
2025-10-13	122.00	123.80	116.31	117.20	117.20	713,224
2025-10-10	128.00	128.00	121.20	121.20	121.20	1,364,564
2025-10-09	124.00	128.00	124.00	125.00	125.00	812,530
2025-10-08	127.80	130.00	125.60	125.80	125.80	884,884
2025-10-07	126.20	128.45	124.52	128.40	128.40	536,655
2025-10-06	124.40	126.80	123.80	126.40	126.40	701,400
2025-10-03	122.80	125.60	122.30	124.00	124.00	639,119
2025-10-02	123.00	123.40	119.60	121.20	121.20	402,530
2025-10-01	125.00	125.40	119.40	120.00	120.00	641,151
2025-09-30	123.80	124.00	120.40	123.00	123.00	406,801
2025-09-29	119.80	122.60	119.28	120.80	120.80	757,645
2025-09-26	115.60	119.40	115.60	119.40	119.40	1,790,508
2025-09-25	116.00	117.48	112.66	115.60	115.60	618,395
2025-09-24	114.80	115.54	113.20	114.20	114.20	285,200
2025-09-23	114.80	117.00	114.20	114.40	114.40	844,088
2025-09-22	114.20	115.67	110.60	115.20	115.20	608,852
2025-09-19	112.00	113.60	110.20	111.60	111.60	708,479
2025-09-18	107.00	111.40	107.00	111.40	111.40	323,072
2025-09-17	107.00	108.20	106.00	108.20	108.20	471,885
2025-09-16	106.00	109.80	104.83	106.40	106.40	417,887
2025-09-15	107.00	109.60	105.40	107.00	107.00	193,839
2025-09-12	107.20	110.00	105.60	106.40	106.40	183,371
2025-09-11	106.00	109.20	105.20	107.80	107.80	443,937
2025-09-10	108.20	111.40	105.40	105.40	105.40	445,674
2025-09-09	110.40	110.80	107.60	108.60	108.60	667,280
2025-09-08	112.40	114.20	110.00	110.00	110.00	683,166
2025-09-05	115.20	115.20	112.00	112.40	112.40	857,895
2025-09-04	113.00	114.60	112.00	112.40	112.40	245,011
2025-09-03	116.00	116.00	112.34	113.20	113.20	309,969
2025-09-02	120.60	120.60	112.60	113.20	113.20	1,059,214
2025-09-01	116.00	120.60	114.00	118.20	118.20	937,232
2025-08-29	115.00	116.40	113.60	114.00	114.00	1,436,479
2025-08-28	114.00	119.00	114.00	116.20	116.20	464,051
2025-08-27	114.40	118.20	112.40	114.80	114.80	2,100,500
2025-08-26	112.40	117.00	112.40	115.20	115.20	846,061
2025-08-22	113.20	115.80	112.80	114.80	114.80	713,836
2025-08-21	115.40	116.20	113.20	114.00	114.00	1,315,706
2025-08-20	117.60	117.60	113.80	115.20	115.20	560,399
2025-08-19	115.40	118.40	114.60	115.20	115.20	836,079

← NewerPage 5 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.