Vanquis Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	43.850	45.102	43.100	45.100	45.100	617,782
2024-11-27	42.000	44.900	41.406	43.550	43.550	1,541,294
2024-11-26	40.800	42.000	39.650	41.800	41.800	1,257,750
2024-11-25	40.000	40.950	38.850	40.700	40.700	584,095
2024-11-22	38.500	39.950	38.200	39.650	39.650	311,050
2024-11-21	39.600	39.600	38.100	39.500	39.500	464,710
2024-11-20	40.800	41.950	38.750	39.300	39.300	2,191,611
2024-11-19	39.950	40.600	38.300	40.550	40.550	1,151,752
2024-11-18	40.000	40.000	38.000	39.000	39.000	1,046,460
2024-11-15	40.800	40.800	38.350	38.550	38.550	1,622,737
2024-11-14	37.950	40.150	37.690	39.900	39.900	2,625,027
2024-11-13	37.700	38.750	37.400	38.050	38.050	523,105
2024-11-12	39.100	39.550	37.900	37.900	37.900	539,215
2024-11-11	38.050	40.400	38.050	39.800	39.800	846,052
2024-11-08	40.700	40.950	37.550	39.400	39.400	2,656,272
2024-11-07	41.000	43.800	40.130	40.200	40.200	3,308,256
2024-11-06	41.000	41.673	40.100	41.050	41.050	1,655,890
2024-11-05	41.500	42.781	41.000	41.000	41.000	1,376,866
2024-11-04	43.050	44.500	41.800	41.800	41.800	2,088,215
2024-11-01	45.500	46.100	43.600	44.000	44.000	1,372,925
2024-10-31	46.050	47.804	45.000	45.150	45.150	1,722,305
2024-10-30	49.500	50.300	46.100	46.100	46.100	2,607,121
2024-10-29	54.000	54.000	49.250	49.350	49.350	1,007,348
2024-10-28	52.600	53.651	52.400	52.500	52.500	1,416,533
2024-10-25	53.500	53.900	52.677	53.400	53.400	495,721
2024-10-24	53.500	54.400	52.500	52.900	52.900	732,238
2024-10-23	54.500	54.600	53.400	53.400	53.400	461,822
2024-10-22	55.600	55.700	53.800	54.100	54.100	418,923
2024-10-21	57.600	57.800	54.600	55.000	55.000	693,433
2024-10-18	59.000	59.000	56.600	57.100	57.100	297,701
2024-10-17	58.500	58.600	57.600	58.100	58.100	212,781
2024-10-16	57.100	58.500	56.900	57.900	57.900	527,639
2024-10-15	57.100	57.765	56.382	56.800	56.800	230,783
2024-10-14	57.200	57.500	56.100	57.300	57.300	249,253
2024-10-11	57.500	57.500	56.200	57.300	57.300	230,072
2024-10-10	58.200	59.600	56.300	56.600	56.600	839,853
2024-10-09	59.000	60.600	58.920	59.000	59.000	335,329
2024-10-08	59.400	61.900	59.200	59.200	59.200	614,828
2024-10-07	61.200	61.900	59.500	60.000	60.000	189,189
2024-10-04	57.000	61.800	57.000	61.300	61.300	502,616
2024-10-03	57.500	58.700	57.300	58.200	58.200	204,805
2024-10-02	59.000	59.000	57.293	57.500	57.500	250,816
2024-10-01	60.900	60.900	57.400	57.800	57.800	639,445
2024-09-30	61.000	61.000	59.300	59.300	59.300	419,122
2024-09-27	59.400	60.800	58.500	60.400	60.400	842,033
2024-09-26	58.200	60.000	57.900	59.400	59.400	485,623
2024-09-25	59.000	60.200	57.287	58.000	58.000	379,296
2024-09-24	59.600	60.800	59.096	59.100	59.100	278,132
2024-09-23	59.000	61.948	58.500	59.400	59.400	814,514
2024-09-20	59.300	60.100	57.300	60.100	60.100	3,791,973
2024-09-19	59.200	60.500	58.000	60.000	60.000	739,444
2024-09-18	57.000	59.400	55.664	58.200	58.200	950,507
2024-09-17	53.700	56.500	53.600	56.100	56.100	635,246
2024-09-16	53.500	53.800	52.400	53.400	53.400	228,765
2024-09-13	52.600	53.500	52.304	52.700	52.700	247,434
2024-09-12	52.000	52.800	51.600	52.100	52.100	135,945
2024-09-11	52.200	53.285	51.500	51.900	51.900	510,266
2024-09-10	53.400	54.000	51.600	52.200	52.200	576,294
2024-09-09	54.900	54.900	53.400	53.500	53.500	333,066
2024-09-06	55.000	56.800	53.800	53.800	53.800	432,107

← NewerPage 9 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.