Vanquis Banking Group 20 (VANQ) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vanquis Banking Group 20

Date Open High Low Close* Volume
08/08/2025 117.80p 124.20p 115.00p 118.40p 1588557
07/08/2025 105.00p 120.00p 105.00p 115.00p 3116207
06/08/2025 102.40p 104.35p 101.40p 103.00p 441257
05/08/2025 99.00p 103.80p 99.00p 101.80p 657172
04/08/2025 98.60p 104.75p 96.00p 101.40p 4564489
01/08/2025 98.90p 99.10p 95.00p 96.20p 436007
31/07/2025 98.00p 99.60p 95.20p 98.50p 249842
30/07/2025 95.00p 99.00p 95.00p 96.90p 887699
29/07/2025 100.40p 101.80p 91.25p 93.90p 795025
28/07/2025 102.40p 103.00p 100.20p 100.20p 262963
25/07/2025 100.80p 104.00p 99.70p 101.80p 181770
24/07/2025 101.00p 103.31p 99.00p 101.40p 297415
23/07/2025 99.50p 100.60p 97.00p 99.60p 124986
22/07/2025 99.20p 102.60p 98.00p 99.50p 304450
21/07/2025 102.80p 103.00p 99.50p 100.20p 185616
18/07/2025 98.30p 104.40p 97.60p 102.00p 336239
17/07/2025 97.80p 101.80p 97.30p 99.90p 165044
16/07/2025 98.00p 99.80p 97.22p 97.70p 145901
15/07/2025 97.00p 98.90p 96.10p 98.50p 194213
14/07/2025 103.20p 106.00p 97.60p 97.60p 458585
11/07/2025 104.00p 107.60p 103.00p 103.60p 470802
10/07/2025 101.00p 108.20p 99.20p 104.00p 1287829
09/07/2025 98.00p 100.20p 97.60p 100.20p 691988
08/07/2025 99.80p 100.60p 98.30p 99.00p 1174911
07/07/2025 100.00p 100.00p 97.50p 98.50p 96447
04/07/2025 98.00p 100.80p 97.50p 99.00p 118773
03/07/2025 99.00p 102.00p 97.00p 100.60p 196247
02/07/2025 99.70p 101.20p 97.00p 98.40p 483445
01/07/2025 100.00p 101.60p 97.70p 99.70p 317412
30/06/2025 98.70p 101.20p 97.91p 100.60p 303905
27/06/2025 98.40p 101.40p 95.90p 99.30p 907309
26/06/2025 93.30p 99.73p 92.30p 98.40p 659812
25/06/2025 91.80p 94.15p 90.95p 93.10p 476849
24/06/2025 88.40p 92.00p 88.40p 92.00p 418356
23/06/2025 89.40p 91.90p 88.60p 88.60p 310759
20/06/2025 89.20p 91.60p 89.00p 90.80p 1228192
19/06/2025 89.00p 89.00p 86.00p 87.90p 729018
18/06/2025 90.40p 90.40p 85.90p 87.60p 522105
17/06/2025 87.30p 90.00p 86.20p 89.50p 771278
16/06/2025 88.00p 88.50p 86.05p 88.40p 722015
13/06/2025 92.60p 99.00p 85.49p 86.00p 927254
12/06/2025 97.60p 97.60p 88.80p 91.80p 860440
11/06/2025 95.30p 97.50p 95.00p 95.80p 219118
10/06/2025 100.00p 101.35p 95.80p 95.80p 442826
09/06/2025 97.50p 103.80p 93.39p 100.00p 1605507
06/06/2025 93.00p 97.90p 89.30p 96.80p 1004281
05/06/2025 93.30p 94.00p 90.30p 91.40p 908208
04/06/2025 90.00p 93.60p 86.00p 91.90p 985499
03/06/2025 89.30p 90.40p 86.40p 88.40p 471136
02/06/2025 89.30p 89.30p 86.10p 89.30p 294751
30/05/2025 87.10p 89.30p 85.70p 87.90p 611980
29/05/2025 87.60p 87.80p 84.60p 85.10p 128035
28/05/2025 87.50p 89.20p 84.70p 85.80p 426922
27/05/2025 85.00p 89.10p 82.50p 87.90p 632817
23/05/2025 84.90p 85.00p 80.90p 84.00p 470843
22/05/2025 81.50p 84.60p 81.20p 83.50p 465346
21/05/2025 81.70p 85.00p 81.70p 82.80p 618546
20/05/2025 82.70p 86.50p 81.50p 83.90p 812257
19/05/2025 83.00p 84.70p 81.96p 84.00p 302399
16/05/2025 81.00p 85.62p 78.00p 83.50p 1122408
15/05/2025 76.80p 81.17p 75.50p 81.00p 2003563
14/05/2025 72.50p 78.20p 69.10p 75.20p 1480989
13/05/2025 70.20p 71.20p 68.60p 70.20p 518966
12/05/2025 72.60p 72.60p 69.38p 70.10p 461891
09/05/2025 68.50p 73.10p 67.00p 71.00p 1500082
08/05/2025 65.00p 68.90p 64.10p 68.90p 1415708
07/05/2025 64.40p 66.90p 63.72p 66.60p 367258
06/05/2025 62.50p 65.20p 62.50p 64.60p 1096193
02/05/2025 62.90p 65.20p 62.20p 64.60p 189754
01/05/2025 64.20p 64.50p 62.10p 64.00p 115170
30/04/2025 64.20p 64.98p 62.63p 64.10p 269006
29/04/2025 63.40p 65.39p 61.61p 63.50p 796140
28/04/2025 61.20p 62.80p 60.45p 62.60p 561637
25/04/2025 59.00p 60.90p 58.40p 60.10p 334775
24/04/2025 61.70p 61.70p 59.35p 59.90p 223799
23/04/2025 59.20p 61.70p 58.90p 61.00p 257312
22/04/2025 60.20p 61.40p 57.50p 58.90p 421910
17/04/2025 61.40p 63.20p 60.60p 61.00p 290802
16/04/2025 58.00p 62.10p 55.30p 61.60p 317111
15/04/2025 58.00p 58.20p 55.80p 56.90p 286899
14/04/2025 57.00p 57.80p 56.20p 57.10p 263526
11/04/2025 56.00p 57.30p 55.20p 55.30p 89422
10/04/2025 57.90p 58.17p 55.40p 55.60p 811869
09/04/2025 55.00p 55.70p 53.80p 55.10p 264993
08/04/2025 54.00p 57.00p 54.00p 55.00p 274927
07/04/2025 56.50p 57.00p 52.00p 54.10p 1822434
04/04/2025 60.30p 61.20p 56.60p 56.80p 2837134
03/04/2025 60.20p 61.00p 60.08p 60.80p 436998
02/04/2025 59.80p 61.80p 59.60p 61.10p 540640
01/04/2025 59.50p 61.70p 57.30p 60.50p 445033
31/03/2025 59.20p 60.30p 57.70p 58.20p 434587
28/03/2025 59.40p 62.00p 59.20p 59.20p 356519
27/03/2025 58.60p 61.10p 58.50p 61.10p 317084
26/03/2025 62.00p 62.00p 58.17p 59.50p 424388
25/03/2025 61.70p 64.54p 60.20p 60.20p 1221279
24/03/2025 59.00p 61.72p 57.90p 61.20p 896684
21/03/2025 58.20p 59.70p 56.30p 58.90p 1264005
20/03/2025 56.60p 58.50p 55.50p 58.50p 526327
19/03/2025 57.40p 58.00p 55.39p 56.60p 810441
18/03/2025 55.20p 57.90p 54.41p 57.20p 883586
17/03/2025 51.50p 55.50p 51.10p 54.20p 697893
14/03/2025 52.50p 55.00p 42.65p 52.00p 4914010
13/03/2025 51.80p 55.59p 51.80p 54.90p 691549
12/03/2025 54.00p 54.70p 51.60p 52.10p 183616
11/03/2025 54.70p 57.00p 52.90p 53.80p 738042
10/03/2025 53.20p 54.00p 52.00p 53.60p 225671
07/03/2025 52.30p 53.80p 51.40p 52.90p 145385
06/03/2025 52.00p 53.00p 49.84p 52.20p 780016
05/03/2025 52.50p 53.30p 51.08p 52.00p 137355
04/03/2025 53.00p 54.80p 51.00p 51.00p 877516
03/03/2025 54.60p 54.85p 52.00p 53.90p 328200
28/02/2025 55.20p 55.50p 52.30p 53.00p 736668
27/02/2025 56.30p 58.10p 55.10p 55.60p 491803
26/02/2025 57.00p 58.70p 56.50p 56.80p 282993
25/02/2025 57.00p 59.00p 57.00p 57.50p 629029
24/02/2025 57.30p 59.00p 56.10p 58.00p 1107770
21/02/2025 57.00p 57.80p 55.60p 56.40p 1952006
20/02/2025 55.10p 57.60p 54.30p 56.60p 1139024
19/02/2025 58.10p 58.90p 55.10p 55.40p 338919
18/02/2025 56.50p 58.00p 54.40p 57.50p 1734136
17/02/2025 60.00p 61.60p 55.55p 56.60p 1029961
14/02/2025 64.30p 64.30p 60.13p 60.60p 1747777
13/02/2025 63.80p 64.90p 63.10p 63.50p 770302
12/02/2025 63.40p 67.60p 63.10p 64.80p 1949875
11/02/2025 64.10p 64.70p 62.00p 63.40p 418440
10/02/2025 62.50p 65.80p 60.40p 62.80p 1202455
07/02/2025 62.00p 62.90p 58.40p 61.10p 1227475
06/02/2025 58.00p 65.80p 56.40p 62.40p 2684723
05/02/2025 58.60p 58.60p 56.00p 57.50p 796229
04/02/2025 54.20p 58.15p 52.80p 57.10p 1723827
03/02/2025 51.00p 54.40p 51.00p 54.00p 2040541
31/01/2025 49.50p 52.80p 49.50p 52.30p 614564
30/01/2025 51.40p 51.50p 49.55p 51.00p 352724
29/01/2025 50.80p 51.00p 49.55p 50.00p 321548
28/01/2025 49.80p 50.90p 48.95p 50.90p 606349
27/01/2025 48.50p 49.95p 48.20p 49.45p 193303
24/01/2025 51.20p 51.90p 48.30p 49.05p 431712
23/01/2025 50.20p 51.90p 50.10p 51.10p 193469
22/01/2025 51.60p 53.42p 50.10p 50.70p 1133723
21/01/2025 47.80p 51.60p 47.80p 51.60p 2917867
20/01/2025 48.30p 50.10p 47.80p 47.85p 453933
17/01/2025 48.80p 49.75p 47.90p 47.90p 362820
16/01/2025 48.60p 49.00p 47.32p 49.00p 534400
15/01/2025 45.50p 49.00p 44.95p 48.00p 4016635
14/01/2025 45.50p 46.70p 44.70p 45.00p 224651
13/01/2025 45.15p 46.00p 43.80p 46.00p 309744
10/01/2025 46.05p 47.65p 44.70p 45.00p 268800
09/01/2025 46.25p 47.95p 45.75p 45.75p 186834
08/01/2025 49.00p 49.00p 46.20p 46.20p 158603
07/01/2025 49.00p 49.00p 47.20p 47.85p 165179
06/01/2025 48.00p 49.00p 45.20p 48.40p 277531
03/01/2025 45.00p 47.40p 44.20p 46.75p 187550
02/01/2025 43.25p 46.00p 43.25p 46.00p 136257
31/12/2024 44.05p 44.95p 43.30p 44.50p 104826
30/12/2024 45.00p 46.95p 43.70p 44.50p 517187
27/12/2024 45.55p 46.95p 45.00p 45.00p 58537
24/12/2024 46.00p 46.55p 45.00p 46.40p 101359
23/12/2024 47.15p 48.80p 44.45p 44.80p 751069
20/12/2024 48.00p 48.80p 47.00p 47.30p 902076
19/12/2024 46.90p 48.05p 45.94p 48.00p 309190
18/12/2024 46.95p 46.95p 45.75p 46.95p 252813
17/12/2024 48.20p 49.45p 46.00p 46.00p 337588
16/12/2024 47.95p 49.25p 46.55p 48.10p 470873
13/12/2024 47.40p 48.40p 46.60p 47.55p 202370
12/12/2024 48.00p 49.45p 47.45p 47.45p 365843
11/12/2024 48.60p 49.50p 47.60p 48.60p 411990
10/12/2024 50.20p 50.50p 47.55p 47.75p 453370
09/12/2024 48.65p 50.40p 47.65p 49.20p 597130
06/12/2024 47.05p 49.35p 46.61p 49.35p 360487
05/12/2024 47.20p 48.70p 46.25p 47.55p 661320
04/12/2024 47.20p 47.85p 46.42p 47.10p 400669
03/12/2024 47.00p 47.50p 45.20p 47.20p 281543
02/12/2024 47.00p 47.85p 45.05p 46.35p 695927
29/11/2024 45.25p 47.00p 44.60p 45.80p 1058582
28/11/2024 43.85p 45.10p 43.10p 45.10p 617783
27/11/2024 42.00p 44.90p 41.41p 43.55p 1541296
26/11/2024 40.80p 42.00p 39.65p 41.80p 1257751
25/11/2024 40.00p 40.95p 38.85p 40.70p 584095
22/11/2024 38.50p 39.95p 38.20p 39.65p 305218
21/11/2024 39.60p 39.60p 38.10p 39.50p 464711
20/11/2024 40.80p 41.95p 38.75p 39.30p 2191611
19/11/2024 39.95p 40.60p 38.30p 40.55p 1151753
18/11/2024 40.00p 40.00p 38.00p 39.00p 1046461
15/11/2024 40.80p 40.80p 38.35p 38.55p 1622738
14/11/2024 37.95p 40.15p 37.69p 39.90p 2625028
13/11/2024 37.70p 38.75p 37.40p 38.05p 523105
12/11/2024 39.10p 39.55p 37.90p 37.90p 539215
11/11/2024 38.05p 40.40p 38.05p 39.80p 846052
08/11/2024 40.70p 40.95p 37.55p 39.40p 2656273
07/11/2024 41.00p 43.80p 40.13p 40.20p 3308256
06/11/2024 41.00p 41.67p 40.10p 41.05p 1655890
05/11/2024 41.50p 42.78p 41.00p 41.00p 1376866
04/11/2024 43.05p 44.50p 41.80p 41.80p 2088215
01/11/2024 45.50p 46.10p 43.60p 44.00p 1372927
31/10/2024 46.05p 47.80p 45.00p 45.15p 1722305
30/10/2024 49.50p 50.30p 46.10p 46.10p 2607121
29/10/2024 54.00p 54.00p 49.25p 49.35p 1007349
28/10/2024 52.60p 53.65p 52.40p 52.50p 1416533
25/10/2024 53.50p 53.90p 52.68p 53.40p 495722
24/10/2024 53.50p 54.40p 52.50p 53.40p 732833

*Close Price adjusted for both dividends and splits