Vanquis Banking Group PLC VANQ
LSE · Birleşik Krallık · Finans
GBp 73,20-0,30 (-%0,41)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |