Vanquis Banking Group plc (LON:VANQ)
London · Delayed Price · Currency is GBP · Price in GBX 73.00
-0.20 (-0.27%)
Sep 25, 2026, 4:35 PM GMT
Vanquis Banking Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 73.50 | 74.00 | 72.50 | 73.00 | 73.00 | -0.27% | 712,025 |
| Sep 24, 2026 | 73.51 | 74.00 | 72.00 | 73.20 | 73.20 | 0.41% | 666,209 |
| Sep 23, 2026 | 78.60 | 78.60 | 72.60 | 72.90 | 72.90 | -2.02% | 971,069 |
| Sep 22, 2026 | 74.10 | 76.70 | 74.10 | 74.40 | 74.40 | -2.62% | 523,492 |
| Sep 21, 2026 | 76.50 | 77.00 | 75.10 | 76.40 | 76.40 | 1.33% | 428,005 |
| Sep 18, 2026 | 77.50 | 78.00 | 75.40 | 75.40 | 75.40 | -2.71% | 1,919,078 |
| Sep 17, 2026 | 78.16 | 78.20 | 77.50 | 77.50 | 77.50 | 0.26% | 661,086 |
| Sep 16, 2026 | 79.00 | 79.00 | 75.70 | 77.30 | 77.30 | 0.78% | 1,140,620 |
| Sep 15, 2026 | 76.00 | 77.40 | 75.40 | 76.70 | 76.70 | -1.41% | 892,128 |
| Sep 14, 2026 | 80.00 | 80.00 | 76.80 | 77.80 | 77.80 | -1.39% | 922,625 |
| Sep 11, 2026 | 75.00 | 79.00 | 72.30 | 78.90 | 78.90 | 1.94% | 1,263,755 |
| Sep 10, 2026 | 76.00 | 79.00 | 76.00 | 77.40 | 77.40 | 1.44% | 721,721 |
| Sep 9, 2026 | 79.70 | 77.00 | 75.10 | 76.30 | 76.30 | -0.78% | 656,059 |
| Sep 8, 2026 | 78.60 | 79.20 | 76.00 | 76.90 | 76.90 | -2.16% | 969,158 |
| Sep 7, 2026 | 85.00 | 85.00 | 78.20 | 78.60 | 78.60 | -5.07% | 2,809,663 |
| Sep 4, 2026 | 84.00 | 84.90 | 82.80 | 82.80 | 82.80 | - | 542,470 |
| Sep 3, 2026 | 81.00 | 83.10 | 81.00 | 82.80 | 82.80 | 1.60% | 814,752 |
| Sep 2, 2026 | 80.20 | 81.50 | 79.80 | 81.50 | 81.50 | - | 681,070 |
| 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 | 79.50 | 80.60 | 80.60 | 1.38% | 550,298 |
| Aug 27, 2026 | 80.00 | 80.10 | 78.57 | 79.50 | 79.50 | 0.63% | 303,556 |
| Aug 26, 2026 | 81.70 | 81.90 | 75.20 | 79.00 | 79.00 | -0.88% | 606,719 |
| Aug 25, 2026 | 79.00 | 80.70 | 77.30 | 79.70 | 79.70 | 1.53% | 472,464 |
| Aug 24, 2026 | 76.90 | 78.50 | 76.16 | 78.50 | 78.50 | 1.55% | 764,264 |
| Aug 21, 2026 | 79.00 | 79.00 | 76.30 | 77.30 | 77.30 | 0.52% | 418,980 |
| Aug 20, 2026 | 75.00 | 79.70 | 75.00 | 76.90 | 76.90 | -1.03% | 806,205 |
| Aug 19, 2026 | 79.00 | 79.10 | 76.30 | 77.70 | 77.70 | -0.38% | 2,526,568 |
| Aug 18, 2026 | 78.50 | 80.30 | 77.50 | 78.00 | 78.00 | -1.39% | 707,829 |
| Aug 17, 2026 | 80.00 | 81.10 | 78.40 | 79.10 | 79.10 | -1.00% | 439,983 |
| Aug 14, 2026 | 79.40 | 79.90 | 77.70 | 79.90 | 79.90 | 1.65% | 1,920,253 |
| Aug 13, 2026 | 79.90 | 80.90 | 78.20 | 78.60 | 78.60 | 0.38% | 1,561,843 |
| Aug 12, 2026 | 79.00 | 80.70 | 78.18 | 78.30 | 78.30 | -1.51% | 1,255,489 |
| Aug 11, 2026 | 83.00 | 83.00 | 78.70 | 79.50 | 79.50 | -0.50% | 797,988 |
| Aug 10, 2026 | 82.90 | 82.90 | 79.50 | 79.90 | 79.90 | -1.96% | 1,491,431 |
| Aug 7, 2026 | 84.00 | 84.00 | 80.87 | 81.50 | 81.50 | 0.62% | 1,048,823 |
| Aug 6, 2026 | 81.00 | 82.90 | 80.60 | 81.00 | 81.00 | -0.37% | 911,080 |
| Aug 5, 2026 | 83.00 | 83.00 | 80.40 | 81.30 | 81.30 | 0.37% | 668,831 |
| Aug 4, 2026 | 81.00 | 84.30 | 79.40 | 81.00 | 81.00 | 1.38% | 2,180,685 |
| Aug 3, 2026 | 84.40 | 84.65 | 77.10 | 79.90 | 79.90 | 2.57% | 3,384,384 |
| Jul 31, 2026 | 91.00 | 91.00 | 77.90 | 77.90 | 77.90 | -8.68% | 7,830,032 |
| Jul 30, 2026 | 93.80 | 93.80 | 82.00 | 85.30 | 85.30 | -25.95% | 12,746,651 |
| Jul 29, 2026 | 120.00 | 120.00 | 113.20 | 115.20 | 115.20 | - | 504,278 |
| Jul 28, 2026 | 120.00 | 120.00 | 113.20 | 115.20 | 115.20 | - | 246,797 |
| Jul 27, 2026 | 118.00 | 121.20 | 115.00 | 115.20 | 115.20 | -3.84% | 269,996 |
| Jul 24, 2026 | 121.00 | 121.20 | 118.80 | 119.80 | 119.80 | 0.50% | 114,643 |
| Jul 23, 2026 | 120.20 | 122.20 | 117.80 | 119.20 | 119.20 | -0.83% | 513,540 |
| Jul 22, 2026 | 117.00 | 120.20 | 114.00 | 120.20 | 120.20 | 2.91% | 844,590 |
| Jul 21, 2026 | 112.00 | 120.00 | 112.00 | 116.80 | 116.80 | -0.17% | 592,277 |
| Jul 20, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 0.17% | 236,713 |
| Jul 17, 2026 | 117.80 | 118.80 | 115.00 | 116.80 | 116.80 | -1.18% | 387,050 |