Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	84.900	85.000	80.900	84.000	84.000	470,843
2025-05-22	81.500	84.600	81.200	83.500	83.500	465,345
2025-05-21	81.700	85.000	81.700	82.800	82.800	618,550
2025-05-20	82.700	86.500	81.500	83.900	83.900	812,306
2025-05-19	83.000	84.700	81.960	84.000	84.000	302,400
2025-05-16	81.000	85.621	78.000	83.500	83.500	1,122,409
2025-05-15	76.800	81.171	75.500	81.000	81.000	2,006,138
2025-05-14	72.500	78.200	69.100	75.200	75.200	1,480,992
2025-05-13	70.200	71.200	68.600	70.200	70.200	518,965
2025-05-12	72.600	72.600	69.375	70.100	70.100	461,889
2025-05-09	68.500	73.100	67.000	71.000	71.000	1,500,083
2025-05-08	65.000	68.900	64.100	68.900	68.900	1,415,708
2025-05-07	64.400	66.900	63.716	66.600	66.600	367,257
2025-05-06	62.500	65.200	62.500	64.600	64.600	1,096,187
2025-05-02	62.900	65.200	62.200	64.600	64.600	189,752
2025-05-01	64.200	64.500	62.100	64.000	64.000	115,180
2025-04-30	64.200	64.978	62.633	64.100	64.100	269,006
2025-04-29	63.400	65.392	61.608	63.500	63.500	796,138
2025-04-28	61.200	62.800	60.449	62.600	62.600	561,637
2025-04-25	59.000	60.900	58.400	60.100	60.100	334,774
2025-04-24	61.700	61.700	59.350	59.900	59.900	223,798
2025-04-23	59.200	61.700	58.900	61.000	61.000	257,310
2025-04-22	60.200	61.400	57.500	58.900	58.900	421,909
2025-04-17	61.400	63.200	60.600	61.000	61.000	290,799
2025-04-16	58.000	62.100	55.300	61.600	61.600	317,109
2025-04-15	58.000	58.200	55.800	56.900	56.900	286,897
2025-04-14	57.000	57.800	56.200	57.100	57.100	263,526
2025-04-11	56.000	57.300	55.200	55.300	55.300	89,422
2025-04-10	57.900	58.175	55.400	55.600	55.600	811,869
2025-04-09	55.000	55.700	53.800	55.100	55.100	264,993
2025-04-08	54.000	57.000	54.000	55.000	55.000	274,926
2025-04-07	56.500	57.000	52.000	54.100	54.100	1,822,434
2025-04-04	60.300	61.200	56.600	56.800	56.800	2,837,133
2025-04-03	60.200	61.000	60.082	60.800	60.800	436,996
2025-04-02	59.800	61.800	59.600	61.100	61.100	540,638
2025-04-01	59.500	61.700	57.300	60.500	60.500	445,031
2025-03-31	59.200	60.300	57.700	58.200	58.200	434,584
2025-03-28	59.400	62.000	59.200	59.200	59.200	356,518
2025-03-27	58.600	61.100	58.500	61.100	61.100	317,084
2025-03-26	62.000	62.000	58.175	59.500	59.500	424,388
2025-03-25	61.700	64.540	60.200	60.200	60.200	1,221,277
2025-03-24	59.000	61.720	57.900	61.200	61.200	896,683
2025-03-21	58.200	59.700	56.300	58.900	58.900	1,264,004
2025-03-20	56.600	58.500	55.500	58.500	58.500	526,327
2025-03-19	57.400	58.000	55.393	56.600	56.600	810,441
2025-03-18	55.200	57.900	54.408	57.200	57.200	883,584
2025-03-17	51.500	55.501	51.100	54.200	54.200	697,894
2025-03-14	52.500	55.000	42.652	52.000	52.000	4,914,008
2025-03-13	51.800	55.595	51.800	54.900	54.900	691,548
2025-03-12	54.000	54.700	51.600	52.100	52.100	183,615
2025-03-11	54.700	57.000	52.900	53.800	53.800	738,041
2025-03-10	53.200	54.000	52.000	53.600	53.600	225,670
2025-03-07	52.300	53.800	51.400	52.900	52.900	145,384
2025-03-06	52.000	53.000	49.843	52.200	52.200	780,014
2025-03-05	52.500	53.300	51.075	52.000	52.000	137,353
2025-03-04	53.000	54.800	51.000	51.000	51.000	877,515
2025-03-03	54.600	54.850	52.000	53.900	53.900	328,200
2025-02-28	55.200	55.500	52.300	53.000	53.000	736,819
2025-02-27	56.300	58.100	55.100	55.600	55.600	491,802
2025-02-26	57.000	58.700	56.500	56.800	56.800	282,993

← NewerPage 7 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.