Vanquis Banking Group plc (LON:VANQ)
London · Delayed Price · Currency is GBP · Price in GBX 79.90
+1.30 (1.65%)
Aug 14, 2026, 4:50 PM GMT
Vanquis Banking Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,561,842 |
| 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% | 1,491,428 |
| Aug 7, 2026 | 84.00 | 84.00 | 80.87 | 81.50 | 81.50 | 0.62% | 1,048,823 |
| Aug 6, 2026 | 82.33 | 82.40 | 80.90 | 81.00 | 81.00 | -0.37% | 911,079 |
| Aug 5, 2026 | 83.00 | 83.00 | 80.40 | 81.30 | 81.30 | 0.37% | 668,831 |
| Aug 4, 2026 | 81.00 | 83.10 | 79.40 | 81.00 | 81.00 | 1.38% | 2,125,293 |
| 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% | 12,591,661 |
| Jul 29, 2026 | 120.00 | 120.00 | 113.20 | 115.20 | 115.20 | - | 504,277 |
| 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 | 116.80 | 120.20 | 120.20 | 2.91% | 844,589 |
| Jul 21, 2026 | 112.00 | 118.40 | 112.00 | 116.80 | 116.80 | -0.17% | 592,276 |
| 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 |
| Jul 16, 2026 | 115.00 | 119.20 | 111.60 | 118.20 | 118.20 | 2.96% | 511,094 |
| Jul 15, 2026 | 111.00 | 117.80 | 111.00 | 114.80 | 114.80 | 0.17% | 249,292 |
| Jul 14, 2026 | 116.00 | 116.00 | 112.20 | 114.60 | 114.60 | -1.04% | 488,563 |
| Jul 13, 2026 | 116.00 | 116.00 | 110.40 | 115.80 | 115.80 | 0.35% | 174,169 |
| Jul 10, 2026 | 116.00 | 116.00 | 114.40 | 115.40 | 115.40 | 0.17% | 121,997 |
| Jul 9, 2026 | 112.40 | 117.00 | 112.40 | 115.20 | 115.20 | 0.17% | 102,821 |
| Jul 8, 2026 | 116.40 | 116.60 | 112.80 | 115.00 | 115.00 | -1.37% | 374,248 |
| Jul 7, 2026 | 115.60 | 118.20 | 112.00 | 116.60 | 116.60 | - | 255,783 |
| Jul 6, 2026 | 117.00 | 118.60 | 115.00 | 116.60 | 116.60 | -0.51% | 227,493 |
| Jul 3, 2026 | 117.60 | 119.80 | 115.79 | 117.20 | 117.20 | -0.17% | 128,436 |
| Jul 2, 2026 | 120.00 | 120.00 | 115.80 | 117.40 | 117.40 | 0.51% | 332,158 |
| Jul 1, 2026 | 119.00 | 119.00 | 114.20 | 116.80 | 116.80 | 0.17% | 293,865 |
| Jun 30, 2026 | 118.80 | 118.80 | 116.20 | 116.60 | 116.60 | -1.02% | 191,356 |
| Jun 29, 2026 | 117.60 | 121.20 | 117.20 | 117.80 | 117.80 | 0.68% | 309,166 |
| Jun 26, 2026 | 112.20 | 117.60 | 112.20 | 117.00 | 117.00 | -0.34% | 462,353 |
| Jun 25, 2026 | 115.60 | 118.00 | 113.00 | 117.40 | 117.40 | 0.34% | 259,725 |
| Jun 24, 2026 | 113.80 | 118.40 | 113.80 | 117.00 | 117.00 | -1.18% | 775,585 |
| Jun 23, 2026 | 115.40 | 120.00 | 112.60 | 118.40 | 118.40 | 2.60% | 625,002 |
| Jun 22, 2026 | 117.00 | 117.40 | 114.00 | 115.40 | 115.40 | -0.52% | 461,262 |
| Jun 19, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 614,552 |
| Jun 18, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.34% | 839,820 |
| Jun 17, 2026 | 117.00 | 117.60 | 114.14 | 117.40 | 117.40 | 1.21% | 442,214 |
| Jun 16, 2026 | 114.00 | 116.60 | 113.00 | 116.00 | 116.00 | 1.93% | 287,883 |
| Jun 15, 2026 | 114.00 | 115.00 | 111.80 | 113.80 | 113.80 | 1.43% | 549,663 |
| Jun 12, 2026 | 110.00 | 112.20 | 108.40 | 112.20 | 112.20 | 4.47% | 977,047 |
| Jun 11, 2026 | 107.00 | 108.20 | 106.80 | 107.40 | 107.40 | 0.19% | 370,551 |
| Jun 10, 2026 | 106.60 | 107.80 | 105.80 | 107.20 | 107.20 | -0.56% | 477,545 |
| Jun 9, 2026 | 106.20 | 109.60 | 106.20 | 107.80 | 107.80 | -1.10% | 1,240,506 |
| Jun 8, 2026 | 108.60 | 109.60 | 108.00 | 109.00 | 109.00 | 0.55% | 549,989 |