Vanquis Banking Group plc (LON:VANQ)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 44.90
-1.10 (-2.39%)
Nov 6, 2026, 5:06 PM GMT
Vanquis Banking Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 47.00 | 47.00 | 44.50 | 44.90 | 44.90 | -2.39% | 1,939,414 |
| Nov 5, 2026 | 47.00 | 47.00 | 45.20 | 46.00 | 46.00 | 0.88% | 6,151,556 |
| Nov 4, 2026 | 44.00 | 46.60 | 44.00 | 45.60 | 45.60 | 1.33% | 7,695,026 |
| Nov 3, 2026 | 45.50 | 46.20 | 44.50 | 45.00 | 45.00 | - | 6,816,579 |
| Nov 2, 2026 | 45.20 | 45.70 | 43.17 | 45.00 | 45.00 | 4.41% | 5,569,765 |
| Oct 30, 2026 | 45.40 | 45.40 | 41.30 | 43.10 | 43.10 | -0.58% | 8,146,046 |
| Oct 29, 2026 | 60.00 | 62.11 | 43.25 | 43.35 | 43.35 | -40.45% | 28,592,051 |
| Oct 28, 2026 | 72.80 | 74.83 | 70.70 | 72.80 | 72.80 | 3.85% | 917,458 |
| Oct 27, 2026 | 69.00 | 71.30 | 69.00 | 70.10 | 70.10 | 0.72% | 552,810 |
| Oct 26, 2026 | 71.00 | 71.30 | 69.60 | 69.60 | 69.60 | -1.28% | 531,780 |
| Oct 23, 2026 | 71.00 | 71.00 | 69.70 | 70.50 | 70.50 | - | 456,692 |
| Oct 22, 2026 | 69.50 | 70.60 | 68.70 | 70.50 | 70.50 | 1.15% | 709,500 |
| Oct 21, 2026 | 68.40 | 70.60 | 67.00 | 69.70 | 69.70 | 2.50% | 680,912 |
| Oct 20, 2026 | 69.00 | 69.00 | 66.77 | 68.00 | 68.00 | -0.15% | 751,117 |
| Oct 19, 2026 | 71.00 | 71.00 | 67.00 | 68.10 | 68.10 | 0.74% | 834,069 |
| Oct 16, 2026 | 67.00 | 69.90 | 66.50 | 67.60 | 67.60 | 0.15% | 902,510 |
| Oct 15, 2026 | 68.50 | 72.70 | 67.24 | 67.50 | 67.50 | -2.17% | 901,289 |
| Oct 14, 2026 | 70.40 | 71.10 | 69.00 | 69.00 | 69.00 | -1.00% | 944,817 |
| Oct 13, 2026 | 73.70 | 73.70 | 69.50 | 69.70 | 69.70 | -0.14% | 469,165 |
| Oct 12, 2026 | 69.70 | 72.50 | 69.40 | 69.80 | 69.80 | 0.14% | 431,401 |
| Oct 9, 2026 | 68.50 | 72.50 | 68.50 | 69.70 | 69.70 | 1.46% | 600,846 |
| Oct 8, 2026 | 67.00 | 69.30 | 67.00 | 68.70 | 68.70 | 0.44% | 688,745 |
| Oct 7, 2026 | 69.20 | 69.80 | 68.40 | 68.40 | 68.40 | -1.16% | 708,864 |
| Oct 6, 2026 | 73.00 | 73.00 | 69.20 | 69.20 | 69.20 | -1.28% | 316,391 |
| Oct 5, 2026 | 71.00 | 74.20 | 69.70 | 70.10 | 70.10 | -1.41% | 745,533 |
| Oct 2, 2026 | 75.00 | 75.00 | 71.10 | 71.10 | 71.10 | -3.27% | 683,765 |
| Oct 1, 2026 | 77.00 | 77.00 | 71.50 | 73.50 | 73.50 | -0.81% | 426,026 |
| Sep 30, 2026 | 72.50 | 74.22 | 72.50 | 74.10 | 74.10 | 1.93% | 793,889 |
| Sep 29, 2026 | 72.50 | 73.90 | 72.50 | 72.70 | 72.70 | 0.28% | 353,322 |
| Sep 28, 2026 | 74.00 | 74.00 | 72.40 | 72.50 | 72.50 | -0.68% | 494,127 |
| Sep 25, 2026 | 73.50 | 74.70 | 72.50 | 73.00 | 73.00 | -0.27% | 712,027 |
| Sep 24, 2026 | 74.00 | 76.40 | 72.00 | 73.20 | 73.20 | 0.41% | 666,210 |
| Sep 23, 2026 | 78.60 | 78.80 | 72.60 | 72.90 | 72.90 | -2.02% | 971,067 |
| Sep 22, 2026 | 74.10 | 77.80 | 74.10 | 74.40 | 74.40 | -2.62% | 523,492 |
| Sep 21, 2026 | 76.50 | 78.20 | 75.02 | 76.40 | 76.40 | 1.33% | 428,005 |
| Sep 18, 2026 | 77.50 | 78.10 | 75.40 | 75.40 | 75.40 | -2.71% | 2,110,471 |
| Sep 17, 2026 | 78.00 | 78.90 | 77.50 | 77.50 | 77.50 | 0.26% | 661,088 |
| Sep 16, 2026 | 79.00 | 79.00 | 75.70 | 77.30 | 77.30 | 0.78% | 1,140,621 |
| Sep 15, 2026 | 76.00 | 77.90 | 75.40 | 76.70 | 76.70 | -1.41% | 892,128 |
| Sep 14, 2026 | 80.00 | 80.90 | 76.80 | 77.80 | 77.80 | -1.39% | 922,626 |
| Sep 11, 2026 | 75.00 | 79.00 | 72.30 | 78.90 | 78.90 | 1.94% | 1,313,755 |
| Sep 10, 2026 | 76.00 | 79.31 | 76.00 | 77.40 | 77.40 | 1.44% | 721,721 |
| Sep 9, 2026 | 77.00 | 80.50 | 75.10 | 76.30 | 76.30 | -0.78% | 656,057 |
| Sep 8, 2026 | 78.60 | 84.10 | 76.00 | 76.90 | 76.90 | -2.16% | 969,160 |
| Sep 7, 2026 | 85.00 | 85.00 | 78.20 | 78.60 | 78.60 | -5.07% | 2,809,664 |
| Sep 4, 2026 | 84.00 | 85.00 | 81.60 | 82.80 | 82.80 | - | 542,471 |
| Sep 3, 2026 | 81.00 | 83.10 | 81.00 | 82.80 | 82.80 | 1.60% | 814,752 |
| Sep 2, 2026 | 80.20 | 82.70 | 79.80 | 81.50 | 81.50 | - | 681,071 |
| Sep 1, 2026 | 79.90 | 82.00 | 77.30 | 81.50 | 81.50 | 1.12% | 1,659,295 |
| Aug 28, 2026 | 80.00 | 81.20 | 78.85 | 80.60 | 80.60 | 1.38% | 550,299 |