Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	57.000	59.000	57.000	57.500	57.500	629,029
2025-02-24	57.300	59.000	56.100	58.000	58.000	1,108,087
2025-02-21	57.000	57.800	55.600	56.400	56.400	1,952,006
2025-02-20	55.100	57.600	54.300	56.600	56.600	1,140,979
2025-02-19	58.100	58.900	55.100	55.400	55.400	338,919
2025-02-18	56.500	58.000	54.400	57.500	57.500	1,734,136
2025-02-17	60.000	61.600	55.551	56.600	56.600	1,029,960
2025-02-14	64.300	64.300	60.100	60.600	60.600	1,748,297
2025-02-13	63.800	64.900	63.100	63.500	63.500	770,301
2025-02-12	63.400	67.600	63.100	64.800	64.800	1,949,874
2025-02-11	64.100	64.700	62.000	63.400	63.400	418,440
2025-02-10	62.500	65.800	60.400	62.800	62.800	1,207,214
2025-02-07	62.000	62.900	58.400	61.100	61.100	1,227,475
2025-02-06	58.000	65.800	56.400	62.400	62.400	2,684,723
2025-02-05	58.600	58.600	56.000	57.500	57.500	796,228
2025-02-04	54.200	58.148	52.800	57.100	57.100	1,724,131
2025-02-03	51.000	54.400	51.000	54.000	54.000	2,040,540
2025-01-31	49.500	52.804	49.500	52.300	52.300	614,756
2025-01-30	51.400	51.500	49.550	51.000	51.000	352,722
2025-01-29	50.800	51.000	49.550	50.000	50.000	321,548
2025-01-28	49.800	50.900	48.950	50.900	50.900	606,348
2025-01-27	48.500	49.950	48.200	49.450	49.450	193,303
2025-01-24	51.200	51.900	48.300	49.050	49.050	431,712
2025-01-23	50.200	51.900	50.100	51.100	51.100	193,468
2025-01-22	51.600	53.420	50.100	50.700	50.700	1,133,723
2025-01-21	47.800	51.600	47.800	51.600	51.600	2,917,866
2025-01-20	48.300	50.100	47.800	47.850	47.850	453,932
2025-01-17	48.800	49.750	47.900	47.900	47.900	362,819
2025-01-16	48.600	49.000	47.300	49.000	49.000	634,417
2025-01-15	45.500	49.000	44.950	48.000	48.000	4,016,635
2025-01-14	45.500	46.700	44.700	45.000	45.000	224,650
2025-01-13	45.150	46.000	43.800	46.000	46.000	309,741
2025-01-10	46.050	47.650	44.700	45.000	45.000	268,800
2025-01-09	46.250	47.950	45.750	45.750	45.750	186,833
2025-01-08	49.000	49.000	46.200	46.200	46.200	158,603
2025-01-07	49.000	49.000	47.200	47.850	47.850	165,179
2025-01-06	48.000	49.000	45.200	48.400	48.400	277,530
2025-01-03	45.000	47.400	44.200	46.750	46.750	187,550
2025-01-02	43.250	46.000	43.250	46.000	46.000	136,257
2024-12-31	44.050	44.950	43.300	44.500	44.500	104,826
2024-12-30	45.000	46.950	43.700	44.500	44.500	517,186
2024-12-27	45.550	46.950	45.000	45.000	45.000	58,537
2024-12-24	46.000	46.550	45.000	46.400	46.400	101,359
2024-12-23	47.150	48.800	44.450	44.800	44.800	751,069
2024-12-20	48.000	48.800	47.000	47.300	47.300	902,075
2024-12-19	46.900	48.050	45.942	48.000	48.000	309,190
2024-12-18	46.950	46.950	45.750	46.950	46.950	252,812
2024-12-17	48.200	49.450	46.000	46.000	46.000	337,587
2024-12-16	47.950	49.250	46.550	48.100	48.100	470,873
2024-12-13	47.400	48.400	46.600	47.550	47.550	202,369
2024-12-12	48.000	49.450	47.450	47.450	47.450	365,842
2024-12-11	48.600	49.500	47.600	48.600	48.600	411,988
2024-12-10	50.200	50.500	47.550	47.750	47.750	453,372
2024-12-09	48.650	50.400	47.650	49.200	49.200	597,197
2024-12-06	47.050	49.350	46.606	49.350	49.350	360,486
2024-12-05	47.200	48.700	46.250	47.550	47.550	666,102
2024-12-04	47.200	47.850	46.418	47.100	47.100	400,668
2024-12-03	47.000	47.500	45.200	47.200	47.200	281,543
2024-12-02	47.000	47.850	45.050	46.350	46.350	695,926
2024-11-29	45.250	47.000	44.600	45.800	45.800	1,060,113

← NewerPage 8 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.