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
09/02/2024 116.60p 119.80p 115.60p 115.60p 73164
08/02/2024 117.20p 120.00p 117.20p 117.20p 112164
07/02/2024 117.80p 119.40p 116.60p 116.60p 139620
06/02/2024 118.80p 118.80p 116.20p 117.60p 100757
05/02/2024 118.00p 119.20p 116.60p 116.60p 179504
02/02/2024 119.20p 120.40p 116.20p 117.80p 348794
01/02/2024 116.00p 119.00p 115.20p 118.00p 355360
31/01/2024 113.00p 118.60p 113.00p 118.20p 340069
30/01/2024 115.80p 117.20p 113.20p 114.40p 162621
29/01/2024 118.80p 118.80p 114.20p 114.80p 215155
26/01/2024 118.00p 118.80p 116.80p 117.20p 309244
25/01/2024 114.40p 117.80p 113.20p 117.80p 161527
24/01/2024 112.60p 115.40p 111.80p 114.60p 208020
23/01/2024 112.80p 113.20p 110.00p 111.40p 235064
22/01/2024 115.60p 116.40p 111.20p 111.20p 626723
19/01/2024 117.00p 118.20p 114.00p 114.60p 9381479
18/01/2024 116.60p 117.20p 114.90p 116.00p 168090
17/01/2024 120.20p 122.80p 114.00p 116.00p 639690
16/01/2024 121.20p 124.20p 120.60p 121.20p 367534
15/01/2024 122.00p 123.20p 119.79p 122.60p 162234
12/01/2024 118.20p 121.00p 117.40p 121.00p 275055
11/01/2024 123.40p 124.60p 117.00p 117.00p 361168
10/01/2024 121.80p 125.80p 121.00p 123.40p 194487
09/01/2024 122.00p 125.80p 122.00p 122.40p 83164
08/01/2024 121.40p 125.00p 120.33p 124.20p 182070
05/01/2024 118.40p 121.80p 117.40p 120.80p 216145
04/01/2024 120.60p 124.00p 117.80p 118.00p 305786
03/01/2024 124.20p 127.20p 120.78p 121.60p 249389
02/01/2024 129.20p 133.00p 126.00p 126.20p 370788
29/12/2023 131.60p 131.60p 129.00p 129.20p 79999
28/12/2023 128.00p 132.60p 128.00p 130.00p 226351
27/12/2023 124.20p 130.00p 122.20p 129.00p 261544
22/12/2023 123.80p 127.60p 123.50p 127.60p 186146
21/12/2023 122.60p 126.40p 121.00p 125.80p 158450
20/12/2023 121.20p 126.24p 120.80p 124.00p 484216
19/12/2023 122.40p 122.40p 117.80p 121.20p 136879
18/12/2023 120.60p 124.60p 116.20p 118.40p 443933
15/12/2023 118.00p 124.80p 117.20p 118.00p 605646
14/12/2023 112.00p 120.00p 109.40p 120.00p 1167723
13/12/2023 112.60p 112.60p 109.20p 109.40p 278877
12/12/2023 116.80p 116.80p 111.00p 111.60p 319401
11/12/2023 114.20p 117.20p 112.40p 113.20p 143544
08/12/2023 118.00p 120.80p 115.95p 117.40p 489092
07/12/2023 119.40p 119.40p 115.20p 117.00p 195858
06/12/2023 118.00p 118.40p 113.80p 117.40p 241920
05/12/2023 115.80p 115.80p 112.74p 115.20p 105100
04/12/2023 112.40p 115.00p 112.40p 113.80p 172787
01/12/2023 113.20p 113.20p 109.20p 112.00p 290961
30/11/2023 113.60p 117.00p 111.20p 111.20p 393461
29/11/2023 112.40p 114.80p 112.00p 114.00p 202469
28/11/2023 111.60p 113.60p 110.40p 112.60p 241098
27/11/2023 114.20p 117.00p 111.00p 111.80p 284795
24/11/2023 115.00p 115.22p 112.24p 114.20p 156336
23/11/2023 113.40p 114.80p 110.76p 112.80p 74241
22/11/2023 112.20p 115.00p 110.00p 111.20p 189634
21/11/2023 113.80p 115.20p 111.00p 111.40p 286771
20/11/2023 112.00p 114.80p 112.00p 113.40p 219776
17/11/2023 114.40p 115.00p 109.40p 113.80p 236997
16/11/2023 117.20p 120.20p 112.60p 113.00p 173030
15/11/2023 119.00p 123.20p 117.20p 117.20p 213215
14/11/2023 111.60p 118.80p 110.60p 117.00p 317737
13/11/2023 113.80p 116.40p 112.60p 113.60p 224132
10/11/2023 114.80p 116.80p 111.40p 115.60p 1841310
09/11/2023 122.40p 125.80p 115.40p 117.60p 1608426
08/11/2023 127.00p 127.00p 122.40p 123.80p 1370518
07/11/2023 122.80p 124.80p 118.60p 124.20p 206154
06/11/2023 125.00p 125.60p 121.00p 121.40p 122056
03/11/2023 119.60p 124.60p 117.60p 123.40p 256075
02/11/2023 117.40p 123.40p 115.40p 120.20p 716237
01/11/2023 114.00p 117.00p 113.00p 116.20p 181132
31/10/2023 113.80p 116.20p 112.60p 115.60p 178212
30/10/2023 112.00p 116.20p 111.00p 113.00p 197296
27/10/2023 118.20p 118.20p 112.80p 114.60p 201629
26/10/2023 113.00p 116.20p 110.60p 115.00p 143164
25/10/2023 113.20p 117.20p 110.60p 113.80p 476340
24/10/2023 113.80p 116.80p 113.80p 115.60p 178877
23/10/2023 114.40p 117.40p 112.60p 116.00p 270777
20/10/2023 123.80p 123.80p 115.40p 116.20p 422626
19/10/2023 121.40p 123.80p 118.40p 120.00p 184466
18/10/2023 126.60p 126.60p 120.80p 121.40p 226093
17/10/2023 112.20p 127.00p 110.53p 124.40p 791925
16/10/2023 114.00p 116.20p 112.00p 116.00p 220917
13/10/2023 123.40p 123.40p 112.40p 112.40p 220214
12/10/2023 121.00p 124.80p 120.20p 120.20p 237455
11/10/2023 121.40p 124.20p 118.40p 122.20p 220496
10/10/2023 113.00p 122.20p 112.80p 121.60p 240324
09/10/2023 110.20p 112.60p 109.48p 112.40p 301357
06/10/2023 113.60p 117.60p 108.80p 111.60p 314400
05/10/2023 117.80p 119.80p 112.15p 115.60p 434996
04/10/2023 120.00p 120.20p 116.20p 116.20p 265812
03/10/2023 123.80p 123.80p 119.40p 119.40p 444350
02/10/2023 127.20p 127.80p 122.80p 122.80p 352975
29/09/2023 127.60p 128.00p 123.20p 126.00p 387394
28/09/2023 125.20p 127.40p 123.20p 125.00p 287452
27/09/2023 125.40p 126.31p 122.78p 125.60p 335182
26/09/2023 124.60p 127.00p 123.20p 124.20p 335204
25/09/2023 122.00p 126.00p 122.00p 124.00p 510064
22/09/2023 124.20p 125.40p 121.97p 123.40p 681187
21/09/2023 119.80p 123.60p 119.80p 122.40p 1233277
20/09/2023 124.80p 125.00p 121.80p 121.80p 508994
19/09/2023 121.00p 122.40p 119.40p 122.40p 386786
18/09/2023 119.20p 124.00p 119.20p 120.40p 707293
15/09/2023 124.00p 124.80p 119.40p 122.80p 8147554
14/09/2023 115.40p 122.00p 115.40p 122.00p 554470
13/09/2023 118.40p 120.20p 114.20p 117.20p 405981
12/09/2023 119.60p 122.77p 117.00p 119.60p 773654
11/09/2023 117.00p 123.20p 114.60p 120.00p 1568057
08/09/2023 109.00p 117.80p 109.00p 117.00p 1176851
07/09/2023 107.60p 109.40p 107.20p 109.40p 407816
06/09/2023 107.20p 110.20p 105.60p 108.40p 573982
05/09/2023 106.00p 109.00p 105.60p 107.00p 384538
04/09/2023 106.60p 109.40p 105.20p 106.60p 344905
01/09/2023 106.60p 107.60p 103.40p 106.40p 413673
31/08/2023 105.80p 105.80p 103.48p 103.60p 1113160
30/08/2023 105.80p 107.20p 103.78p 104.60p 680401
29/08/2023 103.20p 107.00p 103.00p 105.80p 681319
25/08/2023 107.20p 107.20p 102.60p 103.00p 501810
24/08/2023 108.00p 109.80p 105.60p 105.60p 500873
23/08/2023 105.20p 107.40p 104.30p 107.20p 464949
22/08/2023 107.40p 108.95p 105.40p 105.40p 599764
21/08/2023 106.60p 109.00p 105.35p 106.60p 659456
18/08/2023 113.00p 113.64p 108.40p 108.80p 1366725
17/08/2023 121.00p 121.00p 113.00p 113.00p 723851
16/08/2023 118.60p 122.28p 117.40p 119.40p 1404985
15/08/2023 115.00p 119.80p 115.00p 119.00p 1249344
14/08/2023 114.00p 118.17p 112.05p 116.60p 868775
11/08/2023 111.00p 116.60p 111.00p 114.80p 1355840
10/08/2023 113.00p 115.61p 110.40p 114.00p 1764836
09/08/2023 117.80p 120.03p 114.04p 117.40p 1229820
08/08/2023 121.00p 122.20p 117.00p 117.00p 1218459
07/08/2023 120.00p 124.40p 120.00p 123.00p 990771
04/08/2023 125.40p 127.20p 120.20p 122.80p 2180055
03/08/2023 121.00p 130.95p 121.00p 127.60p 1600031
02/08/2023 127.00p 127.40p 119.80p 123.40p 3117107
01/08/2023 128.60p 128.80p 122.00p 127.00p 1489638
31/07/2023 127.00p 128.00p 118.20p 125.80p 4716966
28/07/2023 152.80p 153.30p 118.80p 128.20p 8909152
27/07/2023 182.60p 185.80p 180.40p 181.00p 676057
26/07/2023 183.20p 184.03p 181.80p 182.60p 233009
25/07/2023 191.20p 191.20p 184.00p 184.00p 542777
24/07/2023 181.00p 189.40p 181.00p 186.00p 2038016
21/07/2023 183.00p 184.00p 181.66p 182.00p 301802
20/07/2023 183.00p 186.60p 182.60p 183.00p 692989
19/07/2023 182.00p 185.00p 182.00p 183.00p 2367588
18/07/2023 184.80p 185.86p 182.80p 183.40p 687341
17/07/2023 185.80p 188.00p 183.40p 183.80p 217431
14/07/2023 188.60p 189.20p 186.40p 187.40p 185673
13/07/2023 195.80p 195.80p 188.60p 190.00p 158050
12/07/2023 192.80p 193.40p 186.40p 191.80p 240527
11/07/2023 190.40p 190.40p 186.38p 189.00p 177427
10/07/2023 190.60p 190.60p 183.40p 186.20p 191578
07/07/2023 182.00p 187.21p 182.00p 186.20p 568091
06/07/2023 192.00p 192.40p 186.00p 186.00p 2189339
05/07/2023 199.60p 200.50p 191.00p 192.80p 133117
04/07/2023 196.00p 198.49p 194.60p 198.20p 143916
03/07/2023 195.20p 196.80p 192.00p 196.20p 365832
30/06/2023 187.80p 193.00p 187.80p 190.20p 610404
29/06/2023 193.00p 193.00p 189.80p 191.40p 92214
28/06/2023 191.60p 193.00p 187.60p 191.80p 281614
27/06/2023 189.40p 189.40p 185.00p 188.40p 131422
26/06/2023 183.40p 188.00p 180.20p 184.60p 195416
23/06/2023 189.00p 189.13p 180.80p 184.20p 1559650
22/06/2023 191.40p 193.40p 188.20p 190.00p 439866
21/06/2023 196.00p 196.00p 191.20p 192.20p 337622
20/06/2023 195.00p 197.40p 193.60p 193.60p 336884
19/06/2023 192.40p 194.60p 187.00p 194.00p 9509825
16/06/2023 197.60p 199.80p 191.80p 193.20p 541170
15/06/2023 202.50p 202.50p 197.00p 197.20p 292915
14/06/2023 207.00p 210.08p 200.00p 202.00p 711253
13/06/2023 214.50p 214.50p 205.50p 207.50p 335225
12/06/2023 215.00p 218.50p 210.50p 211.00p 338038
09/06/2023 217.50p 224.50p 200.20p 210.00p 1328648
08/06/2023 227.50p 231.50p 220.00p 222.00p 300213
07/06/2023 229.00p 230.00p 223.50p 230.00p 2336696
06/06/2023 226.00p 226.00p 219.00p 225.00p 114874
05/06/2023 230.50p 230.50p 219.05p 222.00p 195169
02/06/2023 222.00p 225.50p 216.54p 224.00p 137699
01/06/2023 222.00p 222.00p 214.50p 218.50p 201606
31/05/2023 220.00p 225.50p 216.50p 217.00p 861640
30/05/2023 229.00p 229.00p 221.00p 221.00p 208134
26/05/2023 228.50p 228.50p 220.02p 225.50p 95172
25/05/2023 227.00p 227.50p 219.50p 224.00p 107904
24/05/2023 234.00p 234.00p 221.00p 224.00p 169044
23/05/2023 224.50p 230.50p 224.50p 227.00p 155983
22/05/2023 224.50p 228.50p 224.50p 228.00p 205127
19/05/2023 230.00p 232.50p 222.00p 224.00p 139953
18/05/2023 222.00p 232.00p 221.00p 230.00p 156262
17/05/2023 218.00p 221.00p 217.45p 219.50p 156834
16/05/2023 221.00p 222.25p 218.00p 219.50p 103734
15/05/2023 215.50p 222.50p 215.50p 220.00p 81960
12/05/2023 222.00p 223.00p 218.00p 219.50p 51915
11/05/2023 222.00p 222.50p 217.50p 221.00p 1123357
10/05/2023 224.00p 226.50p 220.50p 221.50p 296838
09/05/2023 226.50p 231.50p 224.38p 228.50p 198091
05/05/2023 219.50p 227.00p 212.50p 226.00p 288076
04/05/2023 222.00p 222.62p 214.15p 216.00p 207537
03/05/2023 223.50p 226.50p 220.00p 224.50p 153812
02/05/2023 229.00p 230.50p 221.50p 222.00p 282800
28/04/2023 220.50p 230.50p 220.50p 225.00p 229753
27/04/2023 232.50p 232.58p 224.50p 224.50p 238792

*Close Price adjusted for both dividends and splits