Vanquis Banking Group plc (LON:VANQ)
London · Delayed Price · Currency is GBP · Price in GBX 108.60
-0.40 (-0.37%)
May 26, 2026, 4:36 PM GMT
Vanquis Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 110.80 | 111.40 | 108.40 | 108.60 | 108.60 | -0.37% | 2,834,147 |
| May 22, 2026 | 110.80 | 110.80 | 108.00 | 109.00 | 109.00 | - | 903,740 |
| May 21, 2026 | 109.40 | 110.40 | 108.25 | 109.00 | 109.00 | - | 620,657 |
| May 20, 2026 | 107.40 | 110.20 | 107.40 | 109.00 | 109.00 | 2.25% | 1,827,800 |
| May 19, 2026 | 110.00 | 110.40 | 106.00 | 106.60 | 106.60 | -2.20% | 339,300 |
| May 18, 2026 | 110.40 | 111.80 | 109.00 | 109.00 | 109.00 | -0.73% | 227,934 |
| May 15, 2026 | 115.00 | 115.00 | 109.00 | 109.80 | 109.80 | -2.83% | 853,414 |
| May 14, 2026 | 112.00 | 117.60 | 112.00 | 113.00 | 113.00 | 1.80% | 167,009 |
| May 13, 2026 | 112.00 | 114.59 | 110.60 | 111.00 | 111.00 | -0.72% | 451,333 |
| May 12, 2026 | 114.00 | 114.00 | 110.80 | 111.80 | 111.80 | -1.41% | 283,259 |
| May 11, 2026 | 113.40 | 114.60 | 112.40 | 113.40 | 113.40 | -0.70% | 661,142 |
| May 8, 2026 | 113.20 | 115.40 | 112.84 | 114.20 | 114.20 | 0.18% | 141,382 |
| May 7, 2026 | 115.60 | 116.80 | 113.60 | 114.00 | 114.00 | -0.52% | 445,451 |
| May 6, 2026 | 122.00 | 122.00 | 110.00 | 114.60 | 114.60 | -3.37% | 994,560 |
| May 5, 2026 | 113.00 | 118.60 | 111.60 | 118.60 | 118.60 | 7.62% | 1,663,497 |
| May 1, 2026 | 112.00 | 112.00 | 109.00 | 110.20 | 110.20 | -0.54% | 111,465 |
| Apr 30, 2026 | 109.00 | 111.80 | 105.80 | 110.80 | 110.80 | 2.21% | 773,253 |
| Apr 29, 2026 | 110.40 | 114.10 | 108.00 | 108.40 | 108.40 | -1.09% | 207,655 |
| Apr 28, 2026 | 112.60 | 115.80 | 108.60 | 109.60 | 109.60 | -0.72% | 270,342 |
| Apr 27, 2026 | 114.00 | 116.20 | 109.00 | 110.40 | 110.40 | -0.90% | 943,642 |
| Apr 24, 2026 | 116.00 | 116.00 | 109.60 | 111.40 | 111.40 | 0.36% | 491,855 |
| Apr 23, 2026 | 110.20 | 115.04 | 110.20 | 111.00 | 111.00 | -2.80% | 657,351 |
| Apr 22, 2026 | 115.00 | 116.80 | 114.20 | 114.20 | 114.20 | -0.52% | 136,393 |
| Apr 21, 2026 | 120.60 | 120.60 | 113.40 | 114.80 | 114.80 | -1.03% | 107,978 |
| Apr 20, 2026 | 116.00 | 118.40 | 114.59 | 116.00 | 116.00 | -0.34% | 197,178 |
| Apr 17, 2026 | 112.00 | 117.20 | 112.00 | 116.40 | 116.40 | 1.39% | 628,067 |
| Apr 16, 2026 | 117.60 | 117.60 | 113.40 | 114.80 | 114.80 | -0.17% | 334,001 |
| Apr 15, 2026 | 117.60 | 117.60 | 114.60 | 115.00 | 115.00 | -1.71% | 287,796 |
| Apr 14, 2026 | 115.00 | 118.20 | 112.20 | 117.00 | 117.00 | - | 261,552 |
| Apr 13, 2026 | 119.00 | 119.60 | 116.60 | 117.00 | 117.00 | -1.68% | 421,012 |
| Apr 10, 2026 | 122.60 | 124.80 | 119.00 | 119.00 | 119.00 | -1.49% | 195,766 |
| Apr 9, 2026 | 120.00 | 123.80 | 119.66 | 120.80 | 120.80 | -1.31% | 332,680 |
| Apr 8, 2026 | 123.00 | 125.60 | 120.20 | 122.40 | 122.40 | 4.44% | 513,050 |
| Apr 7, 2026 | 118.20 | 120.45 | 115.86 | 117.20 | 117.20 | -0.85% | 247,108 |
| Apr 2, 2026 | 112.60 | 118.80 | 112.60 | 118.20 | 118.20 | -0.84% | 282,622 |
| Apr 1, 2026 | 112.80 | 119.20 | 112.80 | 119.20 | 119.20 | 6.05% | 516,737 |
| Mar 31, 2026 | 109.80 | 113.20 | 109.80 | 112.40 | 112.40 | 2.55% | 384,452 |
| Mar 30, 2026 | 109.00 | 110.60 | 108.00 | 109.60 | 109.60 | 0.18% | 360,249 |
| Mar 27, 2026 | 108.60 | 110.00 | 107.80 | 109.40 | 109.40 | - | 489,253 |
| Mar 26, 2026 | 109.00 | 110.60 | 107.98 | 109.40 | 109.40 | - | 662,107 |
| Mar 25, 2026 | 108.80 | 110.80 | 107.40 | 109.40 | 109.40 | 2.43% | 933,991 |
| Mar 24, 2026 | 108.20 | 108.40 | 105.80 | 106.80 | 106.80 | -0.74% | 445,177 |
| Mar 23, 2026 | 107.80 | 109.20 | 103.40 | 107.60 | 107.60 | -1.65% | 1,326,504 |
| Mar 20, 2026 | 110.60 | 110.93 | 108.00 | 109.40 | 109.40 | 0.18% | 795,182 |
| Mar 19, 2026 | 109.40 | 110.00 | 107.60 | 109.20 | 109.20 | -0.36% | 2,724,649 |
| Mar 18, 2026 | 110.20 | 113.00 | 109.00 | 109.60 | 109.60 | -0.36% | 417,616 |
| Mar 17, 2026 | 108.60 | 111.80 | 107.80 | 110.00 | 110.00 | 1.48% | 367,932 |
| Mar 16, 2026 | 110.00 | 111.00 | 107.40 | 108.40 | 108.40 | -1.45% | 434,794 |
| Mar 13, 2026 | 110.20 | 111.40 | 109.45 | 110.00 | 110.00 | -0.90% | 805,810 |
| Mar 12, 2026 | 112.20 | 116.60 | 110.40 | 111.00 | 111.00 | -1.07% | 304,031 |