Vanquis Banking Group plc (LON:VANQ)
London · Delayed Price · Currency is GBP · Price in GBX 111.90
-1.90 (-1.67%)
Aug 12, 2025, 3:30 PM BST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 112.05 | 115.00 | 108.62 | 111.75 | 111.75 | -1.80% | 440,832 |
| Aug 11, 2025 | 119.22 | 121.80 | 110.00 | 113.80 | 113.80 | -3.89% | 1,350,534 |
| Aug 8, 2025 | 117.80 | 124.20 | 115.00 | 118.40 | 118.40 | 2.96% | 1,588,559 |
| Aug 7, 2025 | 105.00 | 120.00 | 105.00 | 115.00 | 115.00 | 11.65% | 3,116,563 |
| Aug 6, 2025 | 102.40 | 104.35 | 101.40 | 103.00 | 103.00 | 1.18% | 441,257 |
| Aug 5, 2025 | 99.00 | 103.80 | 99.00 | 101.80 | 101.80 | 0.39% | 657,172 |
| Aug 4, 2025 | 98.60 | 104.75 | 96.00 | 101.40 | 101.40 | 5.41% | 4,564,489 |
| Aug 1, 2025 | 95.10 | 99.10 | 95.00 | 96.20 | 96.20 | -2.34% | 436,007 |
| Jul 31, 2025 | 98.00 | 99.60 | 95.20 | 98.50 | 98.50 | 1.65% | 274,842 |
| Jul 30, 2025 | 95.00 | 99.00 | 95.00 | 96.90 | 96.90 | 3.19% | 887,699 |
| Jul 29, 2025 | 100.40 | 101.80 | 91.25 | 93.90 | 93.90 | -6.29% | 795,026 |
| Jul 28, 2025 | 102.40 | 103.00 | 100.20 | 100.20 | 100.20 | -1.57% | 262,965 |
| Jul 25, 2025 | 101.00 | 104.00 | 99.70 | 101.80 | 101.80 | 0.39% | 181,770 |
| Jul 24, 2025 | 99.11 | 103.31 | 99.00 | 101.40 | 101.40 | 1.81% | 297,417 |
| Jul 23, 2025 | 97.00 | 100.60 | 97.00 | 99.60 | 99.60 | 0.10% | 124,987 |
| Jul 22, 2025 | 99.90 | 102.60 | 98.00 | 99.50 | 99.50 | -0.70% | 304,451 |
| Jul 21, 2025 | 102.80 | 103.00 | 99.50 | 100.20 | 100.20 | -1.76% | 185,616 |
| Jul 18, 2025 | 99.88 | 104.40 | 97.60 | 102.00 | 102.00 | 2.10% | 336,239 |
| Jul 17, 2025 | 100.23 | 101.80 | 97.30 | 99.90 | 99.90 | 2.25% | 165,044 |
| Jul 16, 2025 | 99.80 | 99.80 | 97.22 | 97.70 | 97.70 | -0.81% | 145,901 |
| Jul 15, 2025 | 98.80 | 98.90 | 96.10 | 98.50 | 98.50 | 0.92% | 194,214 |
| Jul 14, 2025 | 106.00 | 106.00 | 97.60 | 97.60 | 97.60 | -5.79% | 458,813 |
| Jul 11, 2025 | 106.48 | 107.60 | 103.00 | 103.60 | 103.60 | -0.38% | 470,803 |
| Jul 10, 2025 | 101.00 | 108.20 | 99.20 | 104.00 | 104.00 | 3.79% | 1,287,829 |
| Jul 9, 2025 | 97.76 | 100.20 | 97.60 | 100.20 | 100.20 | 1.21% | 691,988 |
| Jul 8, 2025 | 99.80 | 100.60 | 98.30 | 99.00 | 99.00 | 0.51% | 1,175,145 |
| Jul 7, 2025 | 100.00 | 100.00 | 97.50 | 98.50 | 98.50 | -0.51% | 96,447 |
| Jul 4, 2025 | 99.90 | 100.80 | 97.50 | 99.00 | 99.00 | -1.59% | 118,773 |
| Jul 3, 2025 | 99.00 | 102.00 | 97.00 | 100.60 | 100.60 | 2.24% | 196,247 |
| Jul 2, 2025 | 99.00 | 101.20 | 97.00 | 98.40 | 98.40 | -1.30% | 483,456 |
| Jul 1, 2025 | 101.21 | 101.60 | 97.70 | 99.70 | 99.70 | -0.89% | 317,412 |
| Jun 30, 2025 | 100.47 | 101.20 | 97.91 | 100.60 | 100.60 | 1.31% | 304,007 |
| Jun 27, 2025 | 98.81 | 101.40 | 95.90 | 99.30 | 99.30 | 0.91% | 907,310 |
| Jun 26, 2025 | 93.30 | 99.73 | 92.30 | 98.40 | 98.40 | 5.69% | 659,813 |
| Jun 25, 2025 | 91.99 | 94.15 | 90.95 | 93.10 | 93.10 | 1.20% | 476,850 |
| Jun 24, 2025 | 88.40 | 92.00 | 88.40 | 92.00 | 92.00 | 3.84% | 418,356 |
| Jun 23, 2025 | 91.90 | 91.90 | 88.60 | 88.60 | 88.60 | -2.42% | 310,759 |
| Jun 20, 2025 | 89.20 | 91.60 | 89.00 | 90.80 | 90.80 | 3.30% | 1,228,221 |
| Jun 19, 2025 | 89.00 | 89.00 | 86.00 | 87.90 | 87.90 | 0.34% | 729,018 |
| Jun 18, 2025 | 90.40 | 90.40 | 85.90 | 87.60 | 87.60 | -2.12% | 522,106 |
| Jun 17, 2025 | 87.30 | 90.00 | 86.20 | 89.50 | 89.50 | 1.24% | 771,279 |
| Jun 16, 2025 | 88.00 | 88.50 | 86.06 | 88.40 | 88.40 | 2.79% | 722,015 |
| Jun 13, 2025 | 92.60 | 99.00 | 85.49 | 86.00 | 86.00 | -6.32% | 927,255 |
| Jun 12, 2025 | 97.60 | 97.60 | 88.80 | 91.80 | 91.80 | -4.18% | 860,492 |
| Jun 11, 2025 | 95.30 | 97.50 | 95.00 | 95.80 | 95.80 | - | 219,118 |
| Jun 10, 2025 | 101.35 | 101.35 | 95.80 | 95.80 | 95.80 | -4.20% | 442,826 |
| Jun 9, 2025 | 97.50 | 103.80 | 93.39 | 100.00 | 100.00 | 3.31% | 1,606,686 |
| Jun 6, 2025 | 93.00 | 97.90 | 89.30 | 96.80 | 96.80 | 5.91% | 1,004,281 |
| Jun 5, 2025 | 93.30 | 94.00 | 90.30 | 91.40 | 91.40 | -0.54% | 908,208 |
| Jun 4, 2025 | 90.00 | 93.60 | 86.00 | 91.90 | 91.90 | 3.96% | 985,500 |