Vanquis Banking Group PLC VANQ
LSE · United Kingdom · Finance
GBp 73.50-0.60 (-0.81%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 74.10 | +1.93% | GBp 72.50 | GBp 74.22 | GBp 72.50 | 793.89K |
| 2026-09-29 | GBp 72.70 | +0.28% | GBp 72.50 | GBp 73.90 | GBp 72.50 | 353.32K |
| 2026-09-28 | GBp 72.50 | -0.68% | GBp 74.00 | GBp 74.00 | GBp 72.40 | 494.13K |
| 2026-09-25 | GBp 73.00 | -0.27% | GBp 73.50 | GBp 74.70 | GBp 72.50 | 712.03K |
| 2026-09-24 | GBp 73.20 | +0.41% | GBp 74.00 | GBp 76.40 | GBp 72.00 | 666.21K |
| 2026-09-23 | GBp 72.90 | -2.02% | GBp 78.60 | GBp 78.80 | GBp 72.60 | 971.07K |
| 2026-09-22 | GBp 74.40 | -2.62% | GBp 74.10 | GBp 77.80 | GBp 74.10 | 523.49K |
| 2026-09-21 | GBp 76.40 | +1.33% | GBp 76.50 | GBp 78.20 | GBp 75.02 | 428.01K |
| 2026-09-18 | GBp 75.40 | -2.71% | GBp 77.50 | GBp 78.10 | GBp 75.40 | 2.11M |
| 2026-09-17 | GBp 77.50 | +0.26% | GBp 78.00 | GBp 78.90 | GBp 77.50 | 661.09K |
| 2026-09-16 | GBp 77.30 | +0.78% | GBp 79.00 | GBp 79.00 | GBp 75.70 | 1.14M |
| 2026-09-15 | GBp 76.70 | -1.41% | GBp 76.00 | GBp 77.90 | GBp 75.40 | 892.13K |
| 2026-09-14 | GBp 77.80 | -1.39% | GBp 80.00 | GBp 80.90 | GBp 76.80 | 922.63K |
| 2026-09-11 | GBp 78.90 | +1.94% | GBp 75.00 | GBp 79.00 | GBp 72.30 | 1.31M |
| 2026-09-10 | GBp 77.40 | +1.44% | GBp 76.00 | GBp 79.31 | GBp 76.00 | 721.72K |
| 2026-09-09 | GBp 76.30 | -0.78% | GBp 77.00 | GBp 80.50 | GBp 75.10 | 656.06K |
| 2026-09-08 | GBp 76.90 | -2.16% | GBp 78.60 | GBp 84.10 | GBp 76.00 | 969.16K |
| 2026-09-07 | GBp 78.60 | -5.07% | GBp 85.00 | GBp 85.00 | GBp 78.20 | 2.81M |
| 2026-09-04 | GBp 82.80 | 0.00% | GBp 84.00 | GBp 85.00 | GBp 81.60 | 542.47K |
| 2026-09-03 | GBp 82.80 | +1.60% | GBp 81.00 | GBp 83.10 | GBp 81.00 | 814.75K |
| 2026-09-02 | GBp 81.50 | 0.00% | GBp 80.20 | GBp 82.70 | GBp 79.80 | 681.07K |
| 2026-09-01 | GBp 81.50 | +1.12% | GBp 79.90 | GBp 82.00 | GBp 77.30 | 1.66M |
| 2026-08-28 | GBp 80.60 | +1.38% | GBp 80.00 | GBp 81.20 | GBp 78.85 | 550.30K |
| 2026-08-27 | GBp 79.50 | +0.63% | GBp 80.00 | GBp 80.10 | GBp 78.57 | 303.56K |
| 2026-08-26 | GBp 79.00 | -0.88% | GBp 81.70 | GBp 81.90 | GBp 75.20 | 606.72K |
| 2026-08-25 | GBp 79.70 | +1.53% | GBp 79.00 | GBp 80.70 | GBp 77.30 | 472.46K |
| 2026-08-24 | GBp 78.50 | +1.55% | GBp 76.90 | GBp 78.50 | GBp 76.16 | 764.26K |
| 2026-08-21 | GBp 77.30 | +0.52% | GBp 79.00 | GBp 79.00 | GBp 76.30 | 418.98K |
| 2026-08-20 | GBp 76.90 | -1.03% | GBp 75.00 | GBp 79.70 | GBp 75.00 | 806.21K |
| 2026-08-19 | GBp 77.70 | -0.38% | GBp 79.00 | GBp 79.10 | GBp 76.30 | 2.53M |
| 2026-08-18 | GBp 78.00 | -1.39% | GBp 78.50 | GBp 80.30 | GBp 77.50 | 707.83K |
| 2026-08-17 | GBp 79.10 | -1.00% | GBp 80.00 | GBp 81.10 | GBp 78.40 | 439.98K |
| 2026-08-14 | GBp 79.90 | +1.65% | GBp 79.40 | GBp 79.90 | GBp 77.70 | 1.92M |
| 2026-08-13 | GBp 78.60 | +0.38% | GBp 79.90 | GBp 80.90 | GBp 78.20 | 1.56M |
| 2026-08-12 | GBp 78.30 | -1.51% | GBp 79.00 | GBp 80.70 | GBp 78.18 | 1.26M |
| 2026-08-11 | GBp 79.50 | -0.50% | GBp 83.00 | GBp 83.00 | GBp 78.70 | 797.99K |
| 2026-08-10 | GBp 79.90 | -1.96% | GBp 82.90 | GBp 82.90 | GBp 79.50 | 1.49M |
| 2026-08-07 | GBp 81.50 | +0.62% | GBp 84.00 | GBp 84.00 | GBp 80.87 | 1.05M |
| 2026-08-06 | GBp 81.00 | -0.37% | GBp 81.00 | GBp 82.90 | GBp 80.60 | 911.08K |
| 2026-08-05 | GBp 81.30 | +0.37% | GBp 83.00 | GBp 83.00 | GBp 80.40 | 668.83K |
| 2026-08-04 | GBp 81.00 | +1.38% | GBp 81.00 | GBp 84.30 | GBp 79.40 | 2.18M |
| 2026-08-03 | GBp 79.90 | +2.57% | GBp 84.40 | GBp 84.65 | GBp 77.10 | 3.38M |
| 2026-07-31 | GBp 77.90 | -8.68% | GBp 91.00 | GBp 91.00 | GBp 77.90 | 7.83M |
| 2026-07-30 | GBp 85.30 | -25.95% | GBp 93.80 | GBp 93.80 | GBp 82.00 | 12.75M |
| 2026-07-29 | GBp 115.20 | 0.00% | GBp 120.00 | GBp 120.00 | GBp 113.20 | 504.28K |
| 2026-07-28 | GBp 115.20 | 0.00% | GBp 120.00 | GBp 120.00 | GBp 113.20 | 246.80K |
| 2026-07-27 | GBp 115.20 | -3.84% | GBp 118.00 | GBp 121.20 | GBp 115.00 | 270.00K |
| 2026-07-24 | GBp 119.80 | +0.50% | GBp 121.00 | GBp 121.20 | GBp 118.80 | 114.64K |
| 2026-07-23 | GBp 119.20 | -0.83% | GBp 120.20 | GBp 122.20 | GBp 117.80 | 513.54K |
| 2026-07-22 | GBp 120.20 | +2.91% | GBp 117.00 | GBp 120.20 | GBp 114.00 | 844.59K |
| 2026-07-21 | GBp 116.80 | -0.17% | GBp 112.00 | GBp 120.00 | GBp 112.00 | 592.28K |
| 2026-07-20 | GBp 117.00 | +0.17% | GBp 114.00 | GBp 117.00 | GBp 114.00 | 236.71K |
| 2026-07-17 | GBp 116.80 | -1.18% | GBp 117.80 | GBp 118.80 | GBp 115.00 | 387.05K |
| 2026-07-16 | GBp 118.20 | +2.96% | GBp 115.00 | GBp 119.20 | GBp 111.60 | 511.09K |
| 2026-07-15 | GBp 114.80 | +0.17% | GBp 111.00 | GBp 117.80 | GBp 111.00 | 249.29K |
| 2026-07-14 | GBp 114.60 | -1.04% | GBp 116.00 | GBp 116.00 | GBp 112.20 | 488.56K |
| 2026-07-13 | GBp 115.80 | +0.35% | GBp 116.00 | GBp 116.00 | GBp 110.40 | 174.17K |
| 2026-07-10 | GBp 115.40 | +0.17% | GBp 116.00 | GBp 116.00 | GBp 114.32 | 122.00K |
| 2026-07-09 | GBp 115.20 | +0.17% | GBp 112.40 | GBp 118.20 | GBp 112.40 | 102.82K |
| 2026-07-08 | GBp 115.00 | -1.37% | GBp 116.40 | GBp 116.60 | GBp 112.80 | 374.25K |
| 2026-07-07 | GBp 116.60 | 0.00% | GBp 115.60 | GBp 118.20 | GBp 112.00 | 256.87K |
| 2026-07-06 | GBp 116.60 | -0.51% | GBp 117.00 | GBp 118.60 | GBp 115.00 | 227.49K |
| 2026-07-03 | GBp 117.20 | -0.17% | GBp 117.60 | GBp 119.80 | GBp 115.79 | 128.44K |
| 2026-07-02 | GBp 117.40 | +0.51% | GBp 120.00 | GBp 120.00 | GBp 115.80 | 332.16K |
| 2026-07-01 | GBp 116.80 | +0.17% | GBp 119.00 | GBp 119.00 | GBp 114.20 | 293.87K |
| 2026-06-30 | GBp 116.60 | -1.02% | GBp 118.80 | GBp 118.80 | GBp 116.00 | 191.36K |
| 2026-06-29 | GBp 117.80 | +0.68% | GBp 117.60 | GBp 121.20 | GBp 115.80 | 309.17K |
| 2026-06-26 | GBp 117.00 | -0.34% | GBp 112.20 | GBp 117.60 | GBp 112.20 | 462.35K |
| 2026-06-25 | GBp 117.40 | +0.34% | GBp 115.60 | GBp 118.00 | GBp 113.00 | 259.72K |
| 2026-06-24 | GBp 117.00 | -1.18% | GBp 113.80 | GBp 119.00 | GBp 113.80 | 775.58K |
| 2026-06-23 | GBp 118.40 | +2.60% | GBp 115.40 | GBp 120.00 | GBp 112.00 | 625.00K |
| 2026-06-22 | GBp 115.40 | -0.52% | GBp 117.00 | GBp 117.40 | GBp 114.00 | 461.26K |
| 2026-06-19 | GBp 116.00 | -0.85% | GBp 117.00 | GBp 118.00 | GBp 115.00 | 614.55K |
| 2026-06-18 | GBp 117.00 | -0.34% | GBp 117.00 | GBp 118.18 | GBp 115.00 | 839.82K |
| 2026-06-17 | GBp 117.40 | +1.21% | GBp 117.00 | GBp 117.60 | GBp 114.14 | 442.21K |
| 2026-06-16 | GBp 116.00 | +1.93% | GBp 114.00 | GBp 116.60 | GBp 113.00 | 287.88K |
| 2026-06-15 | GBp 113.80 | +1.43% | GBp 114.00 | GBp 115.00 | GBp 111.80 | 549.66K |
| 2026-06-12 | GBp 112.20 | +4.47% | GBp 110.00 | GBp 112.20 | GBp 107.60 | 977.05K |
| 2026-06-11 | GBp 107.40 | +0.19% | GBp 107.00 | GBp 109.20 | GBp 106.60 | 370.55K |
| 2026-06-10 | GBp 107.20 | -0.56% | GBp 106.60 | GBp 109.00 | GBp 105.80 | 477.54K |
| 2026-06-09 | GBp 107.80 | -1.10% | GBp 106.20 | GBp 109.60 | GBp 106.20 | 1.24M |
| 2026-06-08 | GBp 109.00 | +0.55% | GBp 108.60 | GBp 109.60 | GBp 106.20 | 549.99K |
| 2026-06-05 | GBp 108.40 | -0.18% | GBp 109.20 | GBp 109.60 | GBp 107.80 | 1.01M |
| 2026-06-04 | GBp 108.60 | +2.45% | GBp 107.00 | GBp 109.00 | GBp 105.20 | 541.31K |
| 2026-06-03 | GBp 106.00 | -1.30% | GBp 108.20 | GBp 108.20 | GBp 105.60 | 1.05M |
| 2026-06-02 | GBp 107.40 | +0.94% | GBp 107.60 | GBp 108.40 | GBp 106.45 | 487.27K |
| 2026-06-01 | GBp 106.40 | -2.39% | GBp 110.00 | GBp 110.00 | GBp 106.40 | 660.96K |
| 2026-05-29 | GBp 109.00 | 0.00% | GBp 109.40 | GBp 110.40 | GBp 108.40 | 690.27K |
| 2026-05-28 | GBp 109.00 | +0.18% | GBp 109.00 | GBp 110.00 | GBp 107.60 | 666.32K |
| 2026-05-27 | GBp 108.80 | +0.18% | GBp 109.00 | GBp 109.20 | GBp 107.60 | 256.13K |