122.00p+0.80 (+0.66%)01 Mar 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Vanquis Banking Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 22, 2024128.40p133.80p127.20p131.60p273,227
Feb 21, 2024126.00p128.80p122.98p128.00p349,880
Feb 20, 2024128.80p132.20p125.20p125.40p161,525
Feb 19, 2024130.00p134.80p129.80p131.40p115,830
Feb 16, 2024130.60p133.60p130.60p133.60p460,502
Feb 15, 2024129.60p134.80p128.60p131.20p562,448
Feb 14, 2024126.00p130.80p123.60p128.80p592,564
Feb 13, 2024120.40p125.40p117.20p125.40p301,775
Feb 12, 2024116.00p120.20p114.30p119.60p249,033
Feb 9, 2024116.60p119.80p115.60p115.60p79,778
Feb 8, 2024117.20p120.00p117.20p117.20p116,550
Feb 7, 2024117.80p119.40p116.60p116.60p147,397
Feb 6, 2024118.80p118.80p116.20p117.60p118,544
Feb 5, 2024118.00p119.20p116.60p116.60p220,149
Feb 2, 2024119.20p120.40p116.20p117.80p357,874
Feb 1, 2024116.00p119.00p115.20p118.00p368,525
Jan 31, 2024113.00p118.60p113.00p118.20p369,500
Jan 30, 2024115.80p117.20p113.20p114.40p189,840
Jan 29, 2024118.80p118.80p114.20p114.80p220,559
Jan 26, 2024118.00p118.80p116.80p117.20p352,001
Jan 25, 2024114.40p117.80p113.20p117.80p243,328
Jan 24, 2024112.60p115.40p111.80p114.60p220,357
Jan 23, 2024112.80p113.20p110.00p111.40p159,492
Jan 22, 2024115.60p116.40p111.20p111.20p393,974
Jan 19, 2024117.00p118.20p114.00p114.60p4,838,087
Jan 18, 2024116.60p117.20p114.90p116.00p126,093
Jan 17, 2024120.20p122.80p114.00p116.00p655,918
Jan 16, 2024121.20p124.20p120.60p121.20p380,668
Jan 15, 2024122.00p123.20p119.79p122.60p180,539
Jan 12, 2024118.20p121.00p117.40p121.00p313,001
Jan 11, 2024123.40p124.60p117.00p117.00p421,656
Jan 10, 2024121.80p125.80p121.00p123.40p221,116
Jan 9, 2024122.00p123.60p122.40p122.40p107,382
Jan 8, 2024121.40p125.00p120.33p124.20p203,218
Jan 5, 2024118.40p121.80p117.40p120.80p226,416
Jan 4, 2024120.60p124.00p117.80p118.00p316,586
Jan 3, 2024124.20p127.20p120.78p121.60p263,782
Jan 2, 2024129.20p133.00p126.00p126.20p418,971
Dec 29, 2023131.60p131.60p129.00p129.20p101,880
Dec 28, 2023128.00p132.60p122.20p130.00p226,347
Dec 27, 2023124.20p130.00p122.20p129.00p289,421
Dec 22, 2023123.80p127.60p123.50p127.60p208,303
Dec 21, 2023122.60p126.40p121.00p125.80p204,522
Dec 20, 2023121.20p126.24p120.80p124.00p489,121
Showing 1 to 50 of 251