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
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
23/10/2024 54.50p 54.60p 53.40p 53.40p 461823
22/10/2024 55.60p 55.70p 53.80p 54.10p 418924
21/10/2024 57.60p 57.80p 54.60p 55.00p 693434
18/10/2024 59.00p 59.00p 56.60p 57.10p 297702
17/10/2024 58.50p 58.60p 57.60p 58.10p 211382
16/10/2024 57.10p 58.50p 56.60p 57.90p 527639
15/10/2024 57.10p 57.77p 56.38p 56.80p 230783
14/10/2024 57.20p 57.50p 56.10p 57.30p 249253
11/10/2024 57.50p 57.50p 56.20p 57.30p 230072
10/10/2024 58.20p 59.60p 56.30p 56.60p 839854
09/10/2024 59.00p 60.60p 58.92p 59.00p 335329
08/10/2024 59.40p 61.90p 59.20p 59.20p 614828
07/10/2024 61.20p 61.90p 59.50p 60.00p 189190
04/10/2024 57.00p 61.80p 57.00p 61.30p 502617
03/10/2024 57.50p 58.70p 57.30p 58.20p 204805
02/10/2024 59.00p 59.00p 57.29p 57.50p 250816
01/10/2024 60.90p 60.90p 57.40p 57.80p 639446
30/09/2024 61.00p 61.00p 59.30p 59.30p 419123
27/09/2024 59.40p 60.80p 58.50p 60.40p 842033
26/09/2024 58.20p 60.00p 57.90p 59.40p 485624
25/09/2024 59.00p 60.20p 57.29p 58.00p 379296
24/09/2024 59.60p 60.80p 59.10p 59.10p 278132
23/09/2024 59.00p 61.95p 58.50p 59.40p 814514
20/09/2024 59.30p 60.10p 57.30p 60.10p 3791975
19/09/2024 59.20p 60.50p 58.00p 58.20p 447448
18/09/2024 57.00p 59.40p 55.66p 58.20p 950507
17/09/2024 53.70p 56.50p 53.60p 56.10p 635246
16/09/2024 53.50p 53.80p 52.40p 53.40p 228765
13/09/2024 52.60p 53.50p 52.30p 52.70p 247434
12/09/2024 52.00p 52.80p 51.60p 52.10p 135946
11/09/2024 52.20p 53.29p 51.50p 51.90p 510266
10/09/2024 53.40p 54.00p 51.60p 52.20p 576295
09/09/2024 54.90p 54.90p 53.40p 53.50p 333066
06/09/2024 55.00p 56.80p 53.80p 53.80p 432108
05/09/2024 55.60p 56.70p 55.29p 55.50p 195585
04/09/2024 55.00p 56.66p 53.26p 55.50p 1230127
03/09/2024 57.00p 57.00p 55.30p 56.80p 388953
02/09/2024 57.20p 57.80p 54.80p 56.60p 556255
30/08/2024 58.00p 58.90p 56.00p 57.00p 489524
29/08/2024 58.20p 59.08p 57.00p 58.00p 445941
28/08/2024 62.00p 63.20p 58.20p 58.50p 660464
27/08/2024 59.20p 62.30p 59.20p 61.80p 993125
23/08/2024 59.50p 60.80p 58.20p 60.60p 405113
22/08/2024 60.00p 60.50p 58.80p 59.00p 332027
21/08/2024 59.70p 60.11p 58.91p 59.30p 381778
20/08/2024 60.20p 61.50p 58.60p 59.70p 466640
19/08/2024 62.40p 63.00p 60.70p 61.50p 712627
16/08/2024 62.80p 63.90p 61.30p 61.50p 1143837
15/08/2024 59.20p 63.60p 59.20p 62.90p 1757553
14/08/2024 57.00p 60.41p 56.40p 60.20p 1205506
13/08/2024 55.00p 56.70p 55.00p 56.70p 246504
12/08/2024 53.00p 55.80p 53.00p 55.40p 832297
09/08/2024 52.00p 54.74p 52.00p 53.80p 641025
08/08/2024 52.30p 53.80p 51.60p 53.00p 840907
07/08/2024 53.50p 54.50p 52.20p 53.30p 327372
06/08/2024 52.60p 54.30p 51.80p 53.70p 788429
05/08/2024 54.50p 55.50p 50.40p 51.00p 1360042
02/08/2024 56.10p 57.50p 53.50p 55.00p 835857
01/08/2024 56.00p 60.74p 54.20p 56.10p 2393561
31/07/2024 53.80p 55.40p 53.00p 54.80p 704786
30/07/2024 52.50p 53.80p 52.00p 53.80p 536910
29/07/2024 55.00p 55.90p 52.10p 52.40p 694856
26/07/2024 53.50p 55.70p 53.33p 55.00p 1144260
25/07/2024 53.50p 54.20p 52.20p 53.40p 711758
24/07/2024 52.50p 54.50p 52.10p 53.50p 959670
23/07/2024 51.00p 52.79p 50.00p 52.60p 1382142
22/07/2024 49.00p 50.30p 48.50p 50.00p 482049
19/07/2024 48.30p 48.95p 47.20p 48.85p 262927
18/07/2024 48.00p 49.90p 47.10p 47.90p 982334
17/07/2024 49.90p 49.90p 47.00p 48.10p 1437725
16/07/2024 45.35p 51.00p 42.61p 49.70p 6755103
15/07/2024 51.80p 53.00p 51.10p 53.00p 793685
12/07/2024 51.90p 51.90p 51.00p 51.80p 696357
11/07/2024 50.70p 51.41p 50.40p 50.40p 912596
10/07/2024 49.30p 52.19p 49.00p 50.10p 810199
09/07/2024 49.50p 50.70p 48.45p 48.60p 697370
08/07/2024 49.65p 50.50p 49.05p 49.55p 1010598
05/07/2024 49.25p 53.10p 49.00p 49.85p 1754099
04/07/2024 49.50p 49.85p 48.55p 49.10p 270365
03/07/2024 49.95p 50.00p 49.00p 49.20p 544613
02/07/2024 49.20p 50.00p 48.45p 49.35p 568926
01/07/2024 49.80p 50.90p 49.10p 49.10p 241850
28/06/2024 51.00p 51.80p 49.57p 50.10p 1346462
27/06/2024 49.50p 51.30p 49.10p 51.00p 1655487
26/06/2024 50.00p 50.90p 49.20p 49.65p 883202
25/06/2024 50.80p 50.90p 49.30p 49.85p 530770
24/06/2024 49.70p 50.60p 48.70p 49.85p 1458314
21/06/2024 50.30p 51.00p 49.00p 49.20p 1567136
20/06/2024 50.90p 51.00p 49.50p 50.00p 886850
19/06/2024 51.20p 51.50p 49.25p 49.75p 460889
18/06/2024 52.20p 53.24p 50.90p 51.00p 330607
17/06/2024 51.50p 52.90p 51.20p 52.20p 689785
14/06/2024 51.00p 53.20p 50.70p 51.80p 2734428
13/06/2024 53.70p 53.70p 51.00p 51.30p 662011
12/06/2024 53.90p 53.90p 52.50p 52.90p 246450
11/06/2024 53.50p 54.40p 52.70p 52.80p 390431
10/06/2024 55.00p 55.00p 52.60p 53.30p 586639
07/06/2024 56.00p 56.00p 53.10p 53.90p 1295837
06/06/2024 57.60p 57.90p 55.20p 55.20p 664909
05/06/2024 57.20p 58.60p 56.60p 57.30p 532082
04/06/2024 57.20p 59.10p 57.10p 58.00p 4415475
03/06/2024 56.00p 57.80p 55.10p 57.70p 1597449
31/05/2024 59.00p 59.00p 54.00p 54.30p 11365042

*Close Price adjusted for both dividends and splits