1. Share Prices

  2. Vanquis Banking Group PLC (VANQ)

55.00p+1.60 (+3.00%)26 Jul 2024, 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
Jul 26, 202453.50p55.70p53.33p55.00p1,144,261
Jul 25, 202453.50p54.20p52.20p53.40p712,061
Jul 24, 202452.50p54.50p52.10p53.50p959,670
Jul 23, 202451.00p52.79p50.00p52.60p1,382,142
Jul 22, 202449.00p50.30p48.50p50.00p482,049
Jul 19, 202448.30p48.95p47.20p48.85p262,926
Jul 18, 202448.00p49.90p47.10p47.90p982,333
Jul 17, 202449.90p49.90p47.00p48.10p1,437,873
Jul 16, 202445.35p51.00p42.61p49.70p6,755,104
Jul 15, 202451.80p53.00p51.10p53.00p794,450
Jul 12, 202451.90p51.90p51.00p51.80p696,357
Jul 11, 202450.70p51.41p50.40p50.40p912,595
Jul 10, 202449.30p52.19p49.00p50.10p883,137
Jul 9, 202449.50p50.70p48.45p48.60p697,369
Jul 8, 202449.65p50.50p49.05p49.55p1,010,597
Jul 5, 202449.25p53.10p49.00p49.85p1,754,098
Jul 4, 202449.50p49.85p48.55p49.10p270,364
Jul 3, 202449.95p50.00p49.00p49.20p544,629
Jul 2, 202449.20p50.00p48.45p49.35p568,925
Jul 1, 202449.80p50.90p49.10p49.10p241,849
Jun 28, 202451.00p51.80p49.57p50.10p1,480,000
Jun 27, 202449.50p51.30p49.10p51.00p1,655,487
Jun 26, 202450.00p50.90p49.20p49.65p883,202
Jun 25, 202450.80p50.90p49.30p49.85p530,770
Jun 24, 202449.70p50.60p48.70p49.85p1,541,538
Jun 21, 202450.30p51.00p49.00p49.20p1,567,136
Jun 20, 202450.90p51.00p49.50p50.00p887,560
Jun 19, 202451.20p51.50p49.25p49.75p460,887
Jun 18, 202452.20p53.24p50.90p51.00p330,607
Jun 17, 202451.50p52.90p51.20p52.20p689,785
Jun 14, 202451.00p53.20p50.70p51.80p2,734,427
Jun 13, 202453.70p53.70p51.00p51.30p662,011
Jun 12, 202453.90p53.90p52.50p52.90p246,449
Jun 11, 202453.50p54.40p52.70p52.80p390,431
Jun 10, 202455.00p55.00p52.60p53.30p586,639
Jun 7, 202456.00p56.00p53.10p53.90p1,295,837
Jun 6, 202457.60p57.90p55.20p55.20p664,908
Jun 5, 202457.20p58.60p56.60p57.30p532,083
Jun 4, 202457.20p59.10p57.10p58.00p4,415,474
Jun 3, 202456.00p57.80p55.10p57.70p1,597,450
May 31, 202459.00p59.00p54.00p54.30p11,365,043
May 30, 202459.50p59.50p56.90p57.50p1,192,022
May 29, 202457.80p59.10p55.85p58.90p1,263,061
May 28, 202459.70p60.80p57.65p57.70p1,072,263
May 24, 202460.00p61.20p58.80p59.20p1,368,066
May 23, 202462.00p63.50p60.50p60.80p822,582
May 22, 202462.50p64.00p60.80p62.70p900,974
May 21, 202463.00p64.50p61.90p63.30p1,328,634
May 20, 202463.00p65.89p62.00p63.50p1,607,104
May 17, 202460.00p64.90p60.00p63.80p3,689,678
123456
Showing 1 to 50 of 254

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.