Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	113.40	115.48	112.80	114.60	114.60	572,595
2025-08-15	112.80	118.00	112.40	113.60	113.60	531,223
2025-08-14	114.20	115.60	112.40	112.60	112.60	597,080
2025-08-13	111.40	114.20	110.40	114.20	114.20	488,266
2025-08-12	113.20	115.00	108.62	112.00	112.00	1,279,572
2025-08-11	119.00	121.80	110.00	113.80	113.80	1,350,533
2025-08-08	117.80	124.20	115.00	118.40	118.40	1,588,559
2025-08-07	105.00	120.00	105.00	115.00	115.00	3,116,563
2025-08-06	102.40	104.35	101.40	103.00	103.00	441,255
2025-08-05	99.000	103.80	99.000	101.80	101.80	657,172
2025-08-04	98.600	104.75	96.000	101.40	101.40	4,564,488
2025-08-01	98.900	99.100	95.000	96.200	96.200	436,007
2025-07-31	98.000	99.600	95.200	98.500	98.500	274,842
2025-07-30	95.000	99.000	95.000	96.900	96.900	887,699
2025-07-29	100.40	101.80	91.252	93.900	93.900	795,026
2025-07-28	102.40	103.00	100.20	100.20	100.20	262,965
2025-07-25	100.80	104.00	99.700	101.80	101.80	181,770
2025-07-24	101.00	103.31	99.000	101.40	101.40	297,417
2025-07-23	99.500	100.60	97.000	99.600	99.600	124,987
2025-07-22	99.200	102.60	98.000	99.500	99.500	304,451
2025-07-21	101.44	103.00	99.500	100.20	100.20	185,614
2025-07-18	98.300	104.40	97.600	102.00	102.00	336,237
2025-07-17	97.800	101.80	97.300	99.900	99.900	165,044
2025-07-16	98.000	99.800	97.220	97.700	97.700	145,900
2025-07-15	97.000	98.900	96.100	98.500	98.500	194,214
2025-07-14	103.20	106.00	97.600	97.600	97.600	458,813
2025-07-11	104.00	107.60	103.00	103.60	103.60	470,803
2025-07-10	101.00	108.20	99.200	104.00	104.00	1,287,828
2025-07-09	98.000	100.20	97.600	100.20	100.20	691,987
2025-07-08	99.800	100.60	98.300	99.000	99.000	1,175,145
2025-07-07	100.00	100.00	97.500	98.500	98.500	96,446
2025-07-04	98.000	100.80	97.500	99.000	99.000	118,771
2025-07-03	99.000	102.00	97.000	100.60	100.60	196,247
2025-07-02	99.700	101.20	97.000	98.400	98.400	483,456
2025-07-01	100.00	101.60	97.700	99.700	99.700	317,411
2025-06-30	98.700	101.20	97.907	100.60	100.60	304,005
2025-06-27	98.400	101.40	95.900	99.300	99.300	907,310
2025-06-26	93.300	99.733	92.300	98.400	98.400	659,813
2025-06-25	91.800	94.147	90.950	93.100	93.100	476,850
2025-06-24	88.400	92.000	88.400	92.000	92.000	418,356
2025-06-23	89.400	91.900	88.600	88.600	88.600	310,759
2025-06-20	89.200	91.600	89.000	90.800	90.800	1,228,220
2025-06-19	89.000	89.000	86.000	87.900	87.900	729,018
2025-06-18	90.400	90.400	85.900	87.600	87.600	522,106
2025-06-17	87.300	90.000	86.200	89.500	89.500	771,279
2025-06-16	88.000	88.500	86.055	88.400	88.400	722,015
2025-06-13	92.600	99.000	85.487	86.000	86.000	927,255
2025-06-12	97.600	97.600	88.800	91.800	91.800	860,492
2025-06-11	95.300	97.500	95.000	95.800	95.800	219,118
2025-06-10	100.00	101.35	95.800	95.800	95.800	442,825
2025-06-09	97.500	103.80	93.388	100.00	100.00	1,606,686
2025-06-06	93.000	97.900	89.300	96.800	96.800	1,004,281
2025-06-05	93.300	94.000	90.300	91.400	91.400	908,208
2025-06-04	90.000	93.600	86.000	91.900	91.900	985,500
2025-06-03	89.300	90.400	86.400	88.400	88.400	471,135
2025-06-02	89.300	89.300	86.100	89.300	89.300	294,751
2025-05-30	87.100	89.300	85.700	87.900	87.900	611,981
2025-05-29	87.600	87.800	84.600	85.100	85.100	128,035
2025-05-28	87.500	89.200	84.696	85.800	85.800	426,921
2025-05-27	85.000	89.100	82.500	87.900	87.900	632,819

← NewerPage 6 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.