Vanquis Banking Group plc (LON:VANQ)
London · Delayed Price · Currency is GBP · Price in GBX 109.80
-1.00 (-0.90%)
Oct 21, 2025, 4:35 PM BST
Vanquis Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 111.40 | 115.40 | 109.00 | 109.80 | 109.80 | -0.90% | 271,732 |
| Oct 20, 2025 | 109.00 | 113.04 | 109.00 | 110.80 | 110.80 | 1.65% | 309,844 |
| Oct 17, 2025 | 115.60 | 115.60 | 108.20 | 109.00 | 109.00 | -5.55% | 1,422,147 |
| Oct 16, 2025 | 114.00 | 116.40 | 113.60 | 115.40 | 115.40 | 0.52% | 265,720 |
| Oct 15, 2025 | 118.20 | 120.60 | 114.80 | 114.80 | 114.80 | -2.71% | 333,420 |
| Oct 14, 2025 | 116.60 | 120.00 | 115.00 | 118.00 | 118.00 | 0.68% | 1,109,490 |
| Oct 13, 2025 | 122.21 | 123.80 | 116.31 | 117.20 | 117.20 | -3.30% | 713,224 |
| Oct 10, 2025 | 128.00 | 128.00 | 121.20 | 121.20 | 121.20 | -3.04% | 1,364,753 |
| Oct 9, 2025 | 124.00 | 128.00 | 124.00 | 125.00 | 125.00 | -0.64% | 887,530 |
| Oct 8, 2025 | 128.98 | 130.00 | 125.60 | 125.80 | 125.80 | -2.02% | 884,885 |
| Oct 7, 2025 | 126.20 | 128.45 | 124.52 | 128.40 | 128.40 | 1.58% | 536,656 |
| Oct 6, 2025 | 124.40 | 126.80 | 123.80 | 126.40 | 126.40 | 1.94% | 701,403 |
| Oct 3, 2025 | 122.30 | 125.60 | 122.30 | 124.00 | 124.00 | 2.31% | 639,119 |
| Oct 2, 2025 | 123.00 | 123.40 | 119.60 | 121.20 | 121.20 | 1.00% | 402,530 |
| Oct 1, 2025 | 125.00 | 125.40 | 119.40 | 120.00 | 120.00 | -2.44% | 641,151 |
| Sep 30, 2025 | 123.80 | 124.00 | 120.40 | 123.00 | 123.00 | 1.82% | 575,602 |
| Sep 29, 2025 | 119.80 | 122.60 | 119.28 | 120.80 | 120.80 | 1.17% | 757,646 |
| Sep 26, 2025 | 115.60 | 119.40 | 115.60 | 119.40 | 119.40 | 3.29% | 1,790,508 |
| Sep 25, 2025 | 116.00 | 117.48 | 112.66 | 115.60 | 115.60 | 1.23% | 618,397 |
| Sep 24, 2025 | 114.80 | 115.54 | 113.20 | 114.20 | 114.20 | -0.17% | 285,200 |
| Sep 23, 2025 | 114.80 | 117.00 | 114.20 | 114.40 | 114.40 | -0.69% | 844,089 |
| Sep 22, 2025 | 114.20 | 115.67 | 110.60 | 115.20 | 115.20 | 3.23% | 608,853 |
| Sep 19, 2025 | 112.00 | 113.60 | 110.20 | 111.60 | 111.60 | 0.18% | 708,483 |
| Sep 18, 2025 | 107.00 | 111.40 | 107.00 | 111.40 | 111.40 | 2.96% | 323,072 |
| Sep 17, 2025 | 107.00 | 108.20 | 106.00 | 108.20 | 108.20 | 1.69% | 471,886 |
| Sep 16, 2025 | 105.20 | 109.80 | 104.83 | 106.40 | 106.40 | -0.56% | 417,887 |
| Sep 15, 2025 | 107.00 | 109.60 | 105.40 | 107.00 | 107.00 | 0.56% | 193,839 |
| Sep 12, 2025 | 110.00 | 110.00 | 105.60 | 106.40 | 106.40 | -1.30% | 183,373 |
| Sep 11, 2025 | 106.00 | 109.20 | 105.20 | 107.80 | 107.80 | 2.28% | 443,937 |
| Sep 10, 2025 | 107.50 | 111.40 | 105.40 | 105.40 | 105.40 | -2.95% | 445,674 |
| Sep 9, 2025 | 110.40 | 110.80 | 107.60 | 108.60 | 108.60 | -1.27% | 667,281 |
| Sep 8, 2025 | 112.40 | 114.20 | 110.00 | 110.00 | 110.00 | -2.14% | 683,166 |
| 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 |