1. Share Prices

  2. Vanquis Banking Group PLC (VANQ)

49.25p-0.59 (-1.18%)08 May 2024, 17:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vanquis Banking Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 202449.85p50.30p48.40p49.85p981,977
May 3, 202447.80p49.95p47.25p49.20p1,167,452
May 2, 202448.00p48.00p46.45p47.60p1,089,009
May 1, 202447.90p48.80p46.95p46.80p797,853
Apr 30, 202448.70p49.00p47.70p47.90p608,545
Apr 29, 202448.00p48.33p46.55p48.00p1,139,552
Apr 26, 202448.30p49.00p47.55p47.95p1,224,272
Apr 25, 202448.50p48.95p46.86p48.15p2,317,608
Apr 24, 202449.00p49.00p48.00p48.60p1,563,674
Apr 23, 202449.75p49.75p48.00p48.00p644,669
Apr 22, 202449.90p50.20p49.00p49.00p535,696
Apr 19, 202448.95p49.75p48.00p48.60p721,763
Apr 18, 202448.00p49.65p48.00p48.60p2,946,671
Apr 17, 202448.10p49.55p48.00p48.65p385,581
Apr 16, 202450.00p50.50p48.00p48.00p1,175,362
Apr 15, 202449.80p52.70p48.70p49.50p1,201,978
Apr 12, 202447.35p49.95p47.35p49.80p1,259,316
Apr 11, 202447.20p48.45p46.75p48.00p1,801,469
Apr 10, 202447.25p48.95p46.05p47.80p1,333,005
Apr 9, 202448.60p49.65p46.70p47.30p1,877,301
Apr 8, 202450.00p50.20p48.85p49.25p691,285
Apr 5, 202450.90p50.90p48.25p49.65p2,141,737
Apr 4, 202449.75p50.30p49.55p49.90p1,096,685
Apr 3, 202450.90p50.90p49.05p49.80p1,180,613
Apr 2, 202452.50p53.60p49.50p49.55p1,569,541
Mar 28, 202455.00p56.90p52.70p52.70p3,876,320
Mar 27, 202452.80p58.70p52.60p55.80p5,144,774
Mar 26, 202450.80p54.50p50.70p51.40p2,534,205
Mar 25, 202448.00p51.83p48.00p51.60p1,570,923
Mar 22, 202449.20p49.60p47.20p49.00p1,792,102
Mar 21, 202448.55p49.85p47.70p49.00p2,471,388
Mar 20, 202450.50p51.10p47.00p48.60p4,045,721
Mar 19, 202446.15p52.00p45.50p51.20p3,856,202
Mar 18, 202449.20p50.10p43.15p46.20p16,883,927
Mar 15, 202453.00p54.30p49.35p49.35p4,923,135
Mar 14, 202452.70p55.50p51.60p53.90p5,888,744
Mar 13, 202456.20p57.10p52.60p52.60p3,580,719
Mar 12, 202462.30p63.10p54.40p57.40p7,736,731
Mar 11, 202468.80p83.33p62.10p62.10p9,969,220
Mar 8, 2024125.00p126.80p122.71p124.20p619,776
Mar 7, 2024119.40p126.80p119.20p124.80p455,829
Mar 6, 2024118.60p123.80p118.40p122.00p217,409
Mar 5, 2024121.00p121.40p117.60p119.20p287,347
Mar 4, 2024122.40p124.40p118.60p119.20p262,242
Mar 1, 2024124.60p124.60p120.60p122.00p217,921
Feb 29, 2024122.00p125.80p120.60p121.20p509,904
Feb 28, 2024127.00p128.60p122.40p123.00p199,613
Feb 27, 2024125.40p127.60p124.00p126.20p223,013
Feb 26, 2024132.80p133.40p125.00p125.00p215,894
Feb 23, 2024131.00p133.00p129.60p132.00p211,037
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC186.6113.10
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC493.124.61
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33

Fallers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,920.00-5.08
Renishaw PLC3,980.00-4.21
Ocado Group PLC345.90-3.92
Tritax Eurobox PLC61.00-3.79
Playtech PLC485.00-3.00
Bakkavor Group PLC118.00-2.48