63.30p-0.20 (-0.32%)21 May 2024, 16:35
Vanquis Banking Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 63.00p | 65.89p | 62.00p | 63.50p | 1,607,104 |
May 17, 2024 | 60.00p | 64.90p | 60.00p | 63.80p | 3,689,678 |
May 16, 2024 | 57.20p | 60.30p | 57.20p | 60.30p | 1,798,378 |
May 15, 2024 | 56.50p | 58.72p | 54.50p | 58.40p | 2,867,662 |
May 14, 2024 | 53.50p | 58.70p | 53.50p | 56.60p | 3,000,395 |
May 13, 2024 | 51.20p | 55.20p | 51.20p | 54.20p | 1,605,924 |
May 10, 2024 | 49.00p | 52.90p | 49.00p | 52.10p | 1,610,357 |
May 9, 2024 | 49.40p | 50.50p | 48.58p | 49.05p | 1,298,053 |
May 8, 2024 | 50.20p | 50.70p | 49.15p | 49.25p | 944,200 |
May 7, 2024 | 49.85p | 50.30p | 48.40p | 49.85p | 981,977 |
May 3, 2024 | 47.80p | 49.95p | 47.25p | 49.20p | 1,167,452 |
May 2, 2024 | 48.00p | 48.00p | 46.45p | 47.60p | 1,089,009 |
May 1, 2024 | 47.90p | 48.80p | 46.95p | 46.80p | 797,853 |
Apr 30, 2024 | 48.70p | 49.00p | 47.70p | 47.90p | 608,545 |
Apr 29, 2024 | 48.00p | 48.33p | 46.55p | 48.00p | 1,139,552 |
Apr 26, 2024 | 48.30p | 49.00p | 47.55p | 47.95p | 1,224,272 |
Apr 25, 2024 | 48.50p | 48.95p | 46.86p | 48.15p | 2,317,608 |
Apr 24, 2024 | 49.00p | 49.00p | 48.00p | 48.60p | 1,563,674 |
Apr 23, 2024 | 49.75p | 49.75p | 48.00p | 48.00p | 644,669 |
Apr 22, 2024 | 49.90p | 50.20p | 49.00p | 49.00p | 535,696 |
Apr 19, 2024 | 48.95p | 49.75p | 48.00p | 48.60p | 721,763 |
Apr 18, 2024 | 48.00p | 49.65p | 48.00p | 48.60p | 2,946,671 |
Apr 17, 2024 | 48.10p | 49.55p | 48.00p | 48.65p | 385,581 |
Apr 16, 2024 | 50.00p | 50.50p | 48.00p | 48.00p | 1,175,362 |
Apr 15, 2024 | 49.80p | 52.70p | 48.70p | 49.50p | 1,201,978 |
Apr 12, 2024 | 47.35p | 49.95p | 47.35p | 49.80p | 1,259,316 |
Apr 11, 2024 | 47.20p | 48.45p | 46.75p | 48.00p | 1,801,469 |
Apr 10, 2024 | 47.25p | 48.95p | 46.05p | 47.80p | 1,333,005 |
Apr 9, 2024 | 48.60p | 49.65p | 46.70p | 47.30p | 1,877,301 |
Apr 8, 2024 | 50.00p | 50.20p | 48.85p | 49.25p | 691,285 |
Apr 5, 2024 | 50.90p | 50.90p | 48.25p | 49.65p | 2,141,737 |
Apr 4, 2024 | 49.75p | 50.30p | 49.55p | 49.90p | 1,096,685 |
Apr 3, 2024 | 50.90p | 50.90p | 49.05p | 49.80p | 1,180,613 |
Apr 2, 2024 | 52.50p | 53.60p | 49.50p | 49.55p | 1,569,541 |
Mar 28, 2024 | 55.00p | 56.90p | 52.70p | 52.70p | 3,876,320 |
Mar 27, 2024 | 52.80p | 58.70p | 52.60p | 55.80p | 5,144,774 |
Mar 26, 2024 | 50.80p | 54.50p | 50.70p | 51.40p | 2,534,205 |
Mar 25, 2024 | 48.00p | 51.83p | 48.00p | 51.60p | 1,570,923 |
Mar 22, 2024 | 49.20p | 49.60p | 47.20p | 49.00p | 1,792,102 |
Mar 21, 2024 | 48.55p | 49.85p | 47.70p | 49.00p | 2,471,388 |
Mar 20, 2024 | 50.50p | 51.10p | 47.00p | 48.60p | 4,045,721 |
Mar 19, 2024 | 46.15p | 52.00p | 45.50p | 51.20p | 3,856,202 |
Mar 18, 2024 | 49.20p | 50.10p | 43.15p | 46.20p | 16,883,927 |
Mar 15, 2024 | 53.00p | 54.30p | 49.35p | 49.35p | 4,923,135 |
Mar 14, 2024 | 52.70p | 55.50p | 51.60p | 53.90p | 5,888,744 |
Mar 13, 2024 | 56.20p | 57.10p | 52.60p | 52.60p | 3,580,719 |
Mar 12, 2024 | 62.30p | 63.10p | 54.40p | 57.40p | 7,736,731 |
Mar 11, 2024 | 68.80p | 83.33p | 62.10p | 62.10p | 9,969,220 |
Mar 8, 2024 | 125.00p | 126.80p | 122.71p | 124.20p | 619,776 |
Mar 7, 2024 | 119.40p | 126.80p | 119.20p | 124.80p | 455,829 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Big Yellow Group PLC | 1,238.00 | 4.92 |
Hargreaves Lansdown PLC | 932.80 | 4.15 |
Schroders PLC | 384.80 | 3.89 |
Marshalls PLC | 329.50 | 3.62 |
Safestore Holdings PLC | 877.00 | 2.75 |
Babcock International Group PLC | 551.50 | 2.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 190.00 | -9.00 |
Dowlais Group PLC | 72.15 | -6.12 |
Pennon Group PLC | 679.50 | -5.16 |
Bt Group PLC | 128.00 | -3.21 |
Ascential PLC | 330.00 | -3.21 |
Future PLC | 995.00 | -3.12 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.