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
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
26/04/2023 235.00p 235.00p 228.45p 229.50p 162501
25/04/2023 235.00p 236.00p 228.00p 232.00p 242210
24/04/2023 230.00p 235.75p 228.98p 232.50p 121985
21/04/2023 231.50p 232.00p 226.85p 230.50p 154289
20/04/2023 233.00p 234.61p 229.95p 232.00p 293802
19/04/2023 233.00p 241.01p 233.00p 240.00p 252607
18/04/2023 240.00p 241.62p 233.50p 238.00p 139790
17/04/2023 228.00p 241.12p 227.96p 238.50p 492945
14/04/2023 227.50p 236.00p 226.50p 229.50p 213433
13/04/2023 227.00p 231.00p 225.00p 227.50p 157427
12/04/2023 225.00p 234.00p 225.00p 228.50p 218849
11/04/2023 220.00p 232.00p 216.92p 231.00p 256871
06/04/2023 215.50p 218.46p 214.00p 216.00p 167530
05/04/2023 220.00p 220.00p 212.50p 214.00p 268109
04/04/2023 225.50p 227.38p 210.51p 216.00p 867102
03/04/2023 238.00p 238.50p 225.00p 228.00p 244956
31/03/2023 233.80p 243.20p 232.00p 237.20p 641209
30/03/2023 242.40p 242.40p 232.00p 232.40p 373279
29/03/2023 230.00p 236.40p 225.20p 236.40p 241451
28/03/2023 225.00p 226.60p 219.80p 225.80p 367699
27/03/2023 224.40p 229.40p 219.80p 225.40p 222248
24/03/2023 226.00p 229.60p 212.60p 222.60p 289738
23/03/2023 220.80p 230.60p 216.55p 225.40p 144584
22/03/2023 225.80p 225.80p 218.20p 218.40p 332977
21/03/2023 214.00p 224.20p 214.00p 220.20p 287201
20/03/2023 213.80p 221.80p 206.91p 217.60p 292180
17/03/2023 230.60p 230.60p 213.16p 223.80p 5232025
16/03/2023 233.00p 233.00p 221.00p 223.80p 145399
15/03/2023 243.60p 243.60p 225.09p 228.20p 403354
14/03/2023 229.80p 245.40p 222.00p 242.20p 504624
13/03/2023 231.20p 233.80p 223.20p 228.40p 255151
10/03/2023 246.40p 248.40p 233.00p 236.40p 245966
09/03/2023 228.40p 245.80p 224.70p 243.80p 1307198
08/03/2023 220.40p 228.20p 218.40p 227.80p 319116
07/03/2023 223.00p 227.60p 220.00p 221.20p 152420
06/03/2023 218.40p 228.80p 218.40p 222.20p 378187

*Close Price adjusted for both dividends and splits