Vanquis Banking Group plc (VANQ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:02AM BST. Market open.
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 July 2024 | 50.05 | 50.50 | 49.35 | 50.50 | 50.50 | 29,754 |
| 05 July 2024 | 49.25 | 53.10 | 49.00 | 49.85 | 49.85 | 1,754,098 |
| 04 July 2024 | 49.50 | 49.85 | 48.55 | 49.10 | 49.10 | 270,364 |
| 03 July 2024 | 49.95 | 50.00 | 49.00 | 49.20 | 49.20 | 544,629 |
| 02 July 2024 | 49.20 | 50.00 | 48.45 | 49.35 | 49.35 | 568,925 |
| 01 July 2024 | 49.80 | 50.90 | 49.10 | 49.10 | 49.10 | 241,849 |
| 28 June 2024 | 51.00 | 51.80 | 49.57 | 50.10 | 50.10 | 1,480,000 |
| 27 June 2024 | 49.50 | 51.30 | 49.10 | 51.00 | 51.00 | 1,655,487 |
| 26 June 2024 | 50.00 | 50.90 | 49.20 | 49.65 | 49.65 | 883,202 |
| 25 June 2024 | 50.80 | 50.90 | 49.30 | 49.85 | 49.85 | 530,770 |
| 24 June 2024 | 49.70 | 50.60 | 48.70 | 49.85 | 49.85 | 1,541,538 |
| 21 June 2024 | 50.30 | 51.00 | 49.00 | 49.20 | 49.20 | 1,567,136 |
| 20 June 2024 | 50.90 | 51.00 | 49.50 | 50.00 | 50.00 | 887,560 |
| 19 June 2024 | 51.20 | 51.50 | 49.25 | 49.75 | 49.75 | 460,887 |
| 18 June 2024 | 52.20 | 53.24 | 50.90 | 51.00 | 51.00 | 330,607 |
| 17 June 2024 | 51.50 | 52.90 | 51.20 | 52.20 | 52.20 | 689,785 |
| 14 June 2024 | 51.00 | 53.20 | 50.70 | 51.80 | 51.80 | 2,734,427 |
| 13 June 2024 | 53.70 | 53.70 | 51.00 | 51.30 | 51.30 | 662,011 |
| 12 June 2024 | 53.90 | 53.90 | 52.50 | 52.90 | 52.90 | 246,449 |
| 11 June 2024 | 53.50 | 54.40 | 52.70 | 52.80 | 52.80 | 390,431 |
| 10 June 2024 | 55.00 | 55.00 | 52.60 | 53.30 | 53.30 | 586,639 |
| 07 June 2024 | 56.00 | 56.00 | 53.10 | 53.90 | 53.90 | 1,295,837 |
| 06 June 2024 | 57.60 | 57.90 | 55.20 | 55.20 | 55.20 | 664,908 |
| 05 June 2024 | 57.20 | 58.60 | 56.60 | 57.30 | 57.30 | 532,083 |
| 04 June 2024 | 57.20 | 59.10 | 57.10 | 58.00 | 58.00 | 4,415,474 |
| 03 June 2024 | 56.00 | 57.80 | 55.10 | 57.70 | 57.70 | 1,597,450 |
| 31 May 2024 | 59.00 | 59.00 | 54.00 | 54.30 | 54.30 | 11,365,043 |
| 30 May 2024 | 59.50 | 59.50 | 56.90 | 57.50 | 57.50 | 1,192,022 |
| 29 May 2024 | 57.80 | 59.10 | 55.85 | 58.90 | 58.90 | 1,263,061 |
| 28 May 2024 | 59.70 | 60.80 | 57.65 | 57.70 | 57.70 | 1,072,263 |
| 24 May 2024 | 60.00 | 61.20 | 58.80 | 59.20 | 59.20 | 1,368,066 |
| 23 May 2024 | 62.00 | 63.50 | 60.50 | 60.80 | 60.80 | 822,582 |
| 22 May 2024 | 62.50 | 64.00 | 60.80 | 62.70 | 62.70 | 900,974 |
| 21 May 2024 | 63.00 | 64.50 | 61.90 | 63.30 | 63.30 | 1,328,634 |
| 20 May 2024 | 63.00 | 65.89 | 62.00 | 63.50 | 63.50 | 1,607,104 |
| 17 May 2024 | 60.00 | 64.90 | 60.00 | 63.80 | 63.80 | 3,689,678 |
| 16 May 2024 | 57.20 | 60.30 | 57.20 | 60.30 | 60.30 | 1,798,378 |
| 15 May 2024 | 56.50 | 58.72 | 54.50 | 58.40 | 58.40 | 2,867,662 |
| 14 May 2024 | 53.50 | 58.70 | 53.50 | 56.60 | 56.60 | 3,000,395 |
| 13 May 2024 | 51.20 | 55.20 | 51.20 | 54.20 | 54.20 | 1,605,924 |
| 10 May 2024 | 49.00 | 52.90 | 49.00 | 52.10 | 52.10 | 1,610,357 |
| 09 May 2024 | 49.40 | 50.50 | 48.58 | 49.05 | 49.05 | 1,298,053 |
| 08 May 2024 | 50.20 | 50.70 | 49.15 | 49.25 | 49.25 | 944,200 |
| 07 May 2024 | 49.85 | 50.30 | 48.40 | 49.85 | 49.85 | 981,977 |
| 03 May 2024 | 47.80 | 49.95 | 47.25 | 49.20 | 49.20 | 1,167,452 |
| 02 May 2024 | 48.00 | 48.00 | 46.45 | 47.60 | 47.60 | 1,089,009 |
| 01 May 2024 | 47.90 | 48.80 | 46.96 | 46.80 | 46.80 | 797,853 |
| 30 Apr 2024 | 48.70 | 49.00 | 47.70 | 47.90 | 47.90 | 608,545 |
| 29 Apr 2024 | 48.00 | 48.33 | 46.55 | 48.00 | 48.00 | 1,139,552 |
| 26 Apr 2024 | 48.30 | 49.00 | 47.55 | 47.95 | 47.95 | 1,224,272 |
| 25 Apr 2024 | 48.50 | 48.95 | 46.86 | 48.15 | 48.15 | 2,317,608 |
| 24 Apr 2024 | 49.00 | 49.00 | 48.00 | 48.60 | 48.60 | 1,563,674 |
| 23 Apr 2024 | 49.75 | 49.75 | 48.00 | 48.00 | 48.00 | 644,669 |
| 22 Apr 2024 | 49.90 | 50.20 | 49.00 | 49.00 | 49.00 | 535,696 |
| 19 Apr 2024 | 48.95 | 49.75 | 48.00 | 48.60 | 48.60 | 721,763 |
| 18 Apr 2024 | 48.00 | 49.65 | 48.00 | 48.60 | 48.60 | 2,946,671 |
| 18 Apr 2024 | 1 Dividend | |||||
| 17 Apr 2024 | 48.10 | 49.55 | 48.00 | 48.65 | 47.65 | 385,581 |
| 16 Apr 2024 | 50.00 | 50.50 | 48.00 | 48.00 | 47.01 | 1,175,362 |
| 15 Apr 2024 | 49.80 | 52.70 | 48.70 | 49.50 | 48.48 | 1,201,978 |
| 12 Apr 2024 | 47.35 | 49.95 | 47.35 | 49.80 | 48.78 | 1,259,316 |
| 11 Apr 2024 | 47.20 | 48.45 | 46.75 | 48.00 | 47.01 | 1,801,469 |
| 10 Apr 2024 | 47.25 | 48.95 | 46.05 | 47.80 | 46.82 | 1,333,005 |
| 09 Apr 2024 | 48.60 | 49.65 | 46.70 | 47.30 | 46.33 | 1,877,301 |
| 08 Apr 2024 | 50.00 | 50.20 | 48.85 | 49.25 | 48.24 | 691,285 |
| 05 Apr 2024 | 50.90 | 50.90 | 48.25 | 49.65 | 48.63 | 2,141,737 |
| 04 Apr 2024 | 49.75 | 50.30 | 49.55 | 49.90 | 48.87 | 1,096,685 |
| 03 Apr 2024 | 50.90 | 50.90 | 49.05 | 49.80 | 48.78 | 1,180,613 |
| 02 Apr 2024 | 52.50 | 53.60 | 49.50 | 49.55 | 48.53 | 1,569,541 |
| 28 Mar 2024 | 55.00 | 56.90 | 52.70 | 52.70 | 51.62 | 3,876,320 |
| 27 Mar 2024 | 52.80 | 58.70 | 52.60 | 55.80 | 54.65 | 5,144,774 |
| 26 Mar 2024 | 50.80 | 54.50 | 50.70 | 51.40 | 50.34 | 2,534,205 |
| 25 Mar 2024 | 48.00 | 51.83 | 48.00 | 51.60 | 50.54 | 1,570,923 |
| 22 Mar 2024 | 49.20 | 49.60 | 47.20 | 49.00 | 47.99 | 1,792,102 |
| 21 Mar 2024 | 48.55 | 49.85 | 47.70 | 49.00 | 47.99 | 2,471,388 |
| 20 Mar 2024 | 50.50 | 51.10 | 47.00 | 48.60 | 47.60 | 4,045,721 |
| 19 Mar 2024 | 46.15 | 52.00 | 45.50 | 51.20 | 50.15 | 3,856,202 |
| 18 Mar 2024 | 49.20 | 50.10 | 43.15 | 46.20 | 45.25 | 16,883,927 |
| 15 Mar 2024 | 53.00 | 54.30 | 49.35 | 49.35 | 48.34 | 4,923,135 |
| 14 Mar 2024 | 52.70 | 55.50 | 51.60 | 53.90 | 52.79 | 5,888,744 |
| 13 Mar 2024 | 56.20 | 57.10 | 52.60 | 52.60 | 51.52 | 3,580,719 |
| 12 Mar 2024 | 62.30 | 63.10 | 54.40 | 57.40 | 56.22 | 7,736,731 |
| 11 Mar 2024 | 68.80 | 83.33 | 62.10 | 62.10 | 60.82 | 9,969,220 |
| 08 Mar 2024 | 125.00 | 126.80 | 122.71 | 124.20 | 121.65 | 619,776 |
| 07 Mar 2024 | 119.40 | 126.80 | 119.20 | 124.80 | 122.23 | 455,829 |
| 06 Mar 2024 | 118.60 | 123.80 | 118.40 | 122.00 | 119.49 | 217,409 |
| 05 Mar 2024 | 121.00 | 121.40 | 117.60 | 119.20 | 116.75 | 287,347 |
| 04 Mar 2024 | 122.40 | 124.40 | 118.60 | 119.20 | 116.75 | 262,242 |
| 01 Mar 2024 | 124.60 | 124.60 | 120.60 | 122.00 | 119.49 | 217,921 |
| 29 Feb 2024 | 122.00 | 125.80 | 120.60 | 121.20 | 118.71 | 509,904 |
| 28 Feb 2024 | 127.00 | 128.60 | 122.40 | 123.00 | 120.47 | 199,613 |
| 27 Feb 2024 | 125.40 | 127.60 | 124.00 | 126.20 | 123.61 | 223,013 |
| 26 Feb 2024 | 132.80 | 133.40 | 125.00 | 125.00 | 122.43 | 215,894 |
| 23 Feb 2024 | 131.00 | 133.00 | 129.60 | 132.00 | 129.29 | 211,037 |
| 22 Feb 2024 | 128.40 | 133.80 | 127.20 | 131.60 | 128.89 | 273,227 |
| 21 Feb 2024 | 126.00 | 128.80 | 122.98 | 128.00 | 125.37 | 349,880 |
| 20 Feb 2024 | 128.80 | 132.20 | 125.20 | 125.40 | 122.82 | 161,525 |
| 19 Feb 2024 | 130.00 | 134.80 | 129.80 | 131.40 | 128.70 | 115,830 |
| 16 Feb 2024 | 130.60 | 133.60 | 130.60 | 133.60 | 130.85 | 460,502 |
| 15 Feb 2024 | 129.60 | 134.80 | 128.60 | 131.20 | 128.50 | 562,448 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.