Vanquis Banking Group plc (LON:VANQ)
London · Delayed Price · Currency is GBP · Price in GBX 112.40
0.00 (0.00%)
Sep 5, 2025, 4:36 PM BST
Vanquis Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 115.20 | 115.20 | 112.00 | 112.40 | 112.40 | - | 857,897 |
| Sep 4, 2025 | 113.00 | 114.60 | 112.00 | 112.40 | 112.40 | -0.71% | 245,011 |
| Sep 3, 2025 | 116.00 | 116.00 | 112.34 | 113.20 | 113.20 | - | 309,969 |
| Sep 2, 2025 | 120.60 | 120.60 | 113.20 | 113.20 | 113.20 | -4.23% | 1,059,214 |
| Sep 1, 2025 | 116.00 | 120.60 | 114.00 | 118.20 | 118.20 | 3.68% | 937,232 |
| Aug 29, 2025 | 115.00 | 116.40 | 113.60 | 114.00 | 114.00 | -1.89% | 1,436,481 |
| Aug 28, 2025 | 114.00 | 119.00 | 114.00 | 116.20 | 116.20 | 1.22% | 464,052 |
| Aug 27, 2025 | 114.56 | 118.20 | 112.40 | 114.80 | 114.80 | -0.35% | 2,100,500 |
| Aug 26, 2025 | 112.40 | 117.00 | 112.40 | 115.20 | 115.20 | 0.35% | 846,065 |
| Aug 22, 2025 | 113.20 | 115.80 | 112.80 | 114.80 | 114.80 | 0.70% | 713,839 |
| Aug 21, 2025 | 115.40 | 116.20 | 113.20 | 114.00 | 114.00 | -1.04% | 1,315,708 |
| Aug 20, 2025 | 117.60 | 117.60 | 113.80 | 115.20 | 115.20 | - | 560,400 |
| Aug 19, 2025 | 115.40 | 118.40 | 114.60 | 115.20 | 115.20 | 0.52% | 836,081 |
| Aug 18, 2025 | 113.40 | 115.48 | 112.80 | 114.60 | 114.60 | 0.88% | 572,596 |
| Aug 15, 2025 | 118.00 | 118.00 | 112.40 | 113.60 | 113.60 | 0.89% | 531,223 |
| Aug 14, 2025 | 114.20 | 115.60 | 112.40 | 112.60 | 112.60 | -1.40% | 597,080 |
| Aug 13, 2025 | 112.67 | 114.20 | 110.40 | 114.20 | 114.20 | 1.96% | 488,267 |
| Aug 12, 2025 | 112.05 | 115.00 | 108.62 | 112.00 | 112.00 | -1.58% | 1,279,573 |
| 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 |