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
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
30/05/2024 59.50p 59.50p 56.90p 57.50p 1192023
29/05/2024 57.80p 59.10p 55.85p 58.90p 1263061
28/05/2024 59.70p 60.80p 57.65p 57.70p 1051660
24/05/2024 60.00p 61.20p 58.80p 59.20p 1368065
23/05/2024 62.00p 63.50p 60.50p 60.80p 822583
22/05/2024 62.50p 64.00p 60.80p 62.70p 900974
21/05/2024 63.00p 64.50p 61.90p 63.30p 1328635
20/05/2024 63.00p 65.89p 62.00p 63.50p 1607104
17/05/2024 60.00p 64.90p 60.00p 63.80p 3689679
16/05/2024 57.20p 60.30p 57.20p 60.30p 1798379
15/05/2024 56.50p 58.72p 54.50p 58.40p 2867663
14/05/2024 53.50p 58.70p 53.50p 56.60p 3000396
13/05/2024 51.20p 55.20p 51.20p 54.20p 1605924
10/05/2024 49.00p 52.90p 49.00p 52.10p 1610356
09/05/2024 49.40p 50.50p 48.58p 49.05p 1298054
08/05/2024 50.20p 50.70p 49.15p 49.25p 678410
07/05/2024 49.85p 50.30p 48.40p 49.85p 981976
03/05/2024 47.80p 49.95p 47.25p 49.20p 1167453
02/05/2024 48.00p 48.00p 46.40p 47.60p 1089009
01/05/2024 47.90p 48.80p 46.80p 46.80p 797853
30/04/2024 48.70p 49.00p 47.70p 47.90p 608548
29/04/2024 48.00p 48.33p 46.55p 48.00p 1139548
26/04/2024 48.30p 49.00p 47.55p 47.95p 1180866
25/04/2024 48.50p 48.95p 46.86p 48.15p 2233815
24/04/2024 49.00p 49.00p 48.00p 48.60p 1413138
23/04/2024 49.75p 49.75p 48.00p 48.00p 632452
22/04/2024 49.90p 50.20p 49.00p 49.00p 530177
19/04/2024 48.95p 49.75p 48.00p 48.60p 695007
18/04/2024 48.00p 49.65p 48.00p 48.60p 1913679
17/04/2024 48.10p 49.55p 48.00p 48.65p 381661
16/04/2024 50.00p 50.50p 48.00p 48.00p 1164310
15/04/2024 49.80p 52.70p 48.70p 49.50p 1125274
12/04/2024 47.35p 49.95p 47.35p 49.80p 1164529
11/04/2024 47.20p 48.45p 46.75p 48.00p 1701535
10/04/2024 47.25p 48.95p 46.05p 47.80p 1274875
09/04/2024 48.60p 49.65p 46.70p 47.30p 1658147
08/04/2024 50.00p 50.20p 48.85p 49.25p 645882
05/04/2024 50.90p 50.90p 48.25p 49.65p 2113816
04/04/2024 49.75p 50.45p 49.16p 49.90p 1068164
03/04/2024 50.90p 50.90p 49.05p 49.80p 1180613
02/04/2024 52.50p 53.60p 49.50p 49.55p 1491557
28/03/2024 55.00p 56.90p 52.70p 52.70p 3404676
27/03/2024 52.80p 58.70p 52.60p 55.80p 4628571
26/03/2024 50.80p 54.50p 50.70p 51.40p 2434668
25/03/2024 48.00p 51.83p 48.00p 51.60p 1564522
22/03/2024 49.20p 49.60p 47.20p 49.00p 1732876
21/03/2024 48.55p 49.85p 47.70p 49.00p 2407570
20/03/2024 46.15p 51.20p 46.15p 48.60p 2743148
19/03/2024 46.15p 52.00p 45.50p 51.20p 3245176
18/03/2024 49.20p 50.10p 43.15p 46.20p 14679829
15/03/2024 53.00p 54.30p 49.35p 49.35p 4558836
14/03/2024 52.70p 55.50p 51.60p 53.90p 5179591
13/03/2024 56.20p 57.10p 52.60p 52.60p 3127714
12/03/2024 62.30p 63.10p 54.40p 57.40p 6932964
11/03/2024 68.80p 83.33p 62.10p 62.10p 9711872
08/03/2024 125.00p 126.80p 122.71p 124.20p 608653
07/03/2024 119.40p 126.80p 119.20p 124.80p 427473
06/03/2024 118.60p 123.80p 118.40p 122.00p 201296
05/03/2024 121.00p 121.40p 117.60p 119.20p 247191
04/03/2024 122.40p 124.40p 118.60p 119.20p 221955
01/03/2024 124.60p 124.60p 120.60p 122.00p 177638
29/02/2024 122.00p 125.80p 120.60p 121.20p 488096
28/02/2024 127.00p 128.60p 122.40p 123.00p 177495
27/02/2024 125.40p 127.60p 124.00p 126.20p 215250
26/02/2024 132.80p 133.40p 125.00p 125.00p 210368
23/02/2024 131.00p 133.00p 129.60p 132.00p 189644
22/02/2024 128.40p 133.80p 127.20p 131.60p 230434
21/02/2024 126.00p 128.80p 122.98p 128.00p 322833
20/02/2024 128.80p 132.20p 125.20p 125.40p 157700
19/02/2024 130.00p 134.80p 129.80p 131.40p 110755
16/02/2024 130.60p 133.60p 130.60p 133.60p 434062
15/02/2024 129.60p 134.80p 128.60p 131.20p 535052
14/02/2024 126.00p 130.80p 123.60p 128.80p 518130
13/02/2024 120.40p 125.40p 117.20p 125.40p 291283
12/02/2024 116.00p 120.20p 114.30p 119.60p 236041
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

*Close Price adjusted for both dividends and splits