1. Share Prices

  2. Vanquis Banking Group PLC (VANQ)

115.20p+0.40 (+0.35%)05 Dec 2025, 16:35
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
Dec 5, 2025117.60p117.60p114.20p115.20p197,370
Dec 4, 2025113.40p115.80p113.40p114.80p9,552,635
Dec 3, 2025116.20p117.00p112.20p113.40p1,446,230
Dec 2, 2025110.60p114.60p110.20p114.40p1,354,611
Dec 1, 2025113.00p114.60p110.40p110.40p247,403
Nov 28, 2025116.00p120.22p112.96p113.00p1,050,913
Nov 27, 2025116.40p118.11p114.05p117.80p800,762
Nov 26, 2025111.00p115.60p111.00p115.00p892,129
Nov 25, 2025113.40p114.60p112.00p113.80p314,589
Nov 24, 2025110.40p113.20p110.40p112.40p315,843
Nov 21, 2025112.60p112.60p110.00p111.20p934,031
Nov 20, 2025113.60p113.60p111.00p111.00p609,207
Nov 19, 2025112.60p112.60p110.40p111.00p260,501
Nov 18, 2025110.20p114.00p110.20p111.00p1,121,194
Nov 17, 2025115.20p115.20p112.20p112.80p482,731
Nov 14, 2025115.00p115.00p110.20p112.40p1,681,460
Nov 13, 2025111.40p114.60p110.60p113.00p482,452
Nov 12, 2025112.40p113.30p110.40p111.00p299,246
Nov 11, 2025113.00p113.20p110.26p113.20p206,914
Nov 10, 2025112.20p113.60p109.76p111.60p2,059,464
Nov 7, 2025109.20p113.60p108.40p111.20p5,703,922
Nov 6, 2025110.40p111.80p107.38p108.60p3,582,555
Nov 5, 2025116.00p116.00p109.80p109.80p3,861,819
Nov 4, 2025113.20p113.40p110.40p113.20p618,397
Nov 3, 2025114.00p117.80p112.80p113.80p176,981
Oct 31, 2025116.60p118.60p114.00p114.00p853,217
Oct 30, 2025114.60p117.60p113.00p117.00p358,956
Oct 29, 2025113.40p117.20p113.40p115.00p569,126
Oct 28, 2025112.60p115.40p111.60p114.80p313,022
Oct 27, 2025116.40p116.40p112.00p112.00p265,623
Oct 24, 2025112.80p114.40p110.40p113.60p219,231
Oct 23, 2025112.80p115.80p110.00p112.80p153,088
Oct 22, 2025109.80p112.20p109.40p110.20p606,830
Oct 21, 2025111.40p115.40p109.00p109.80p271,731
Oct 20, 2025109.00p113.04p109.00p110.80p309,844
Oct 17, 2025115.60p115.60p108.20p109.00p1,422,144
Oct 16, 2025114.00p116.40p113.60p115.40p265,719
Oct 15, 2025118.20p120.60p114.80p114.80p333,419
Oct 14, 2025116.60p120.00p115.00p118.00p1,109,489
Oct 13, 2025122.00p123.80p116.31p117.20p713,224
Oct 10, 2025128.00p128.00p121.20p121.20p1,364,564
Oct 9, 2025124.00p128.00p124.00p125.00p812,530
Oct 8, 2025127.80p130.00p125.60p125.80p884,884
Oct 7, 2025126.20p128.45p124.52p128.40p536,655
Oct 6, 2025124.40p126.80p123.80p126.40p701,400
Oct 3, 2025122.80p125.60p122.30p124.00p639,119
Oct 2, 2025123.00p123.40p119.60p121.20p402,530
Oct 1, 2025125.00p125.40p119.40p120.00p641,151
Sep 30, 2025123.80p124.00p120.40p123.00p406,801
Sep 29, 2025119.80p122.60p119.28p120.80p757,645
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.