Market data

Select a section

Vanquis Banking Group 20

(VANQ)
Sector: Investment Banking and Brokerage Services
99.30p
0.90p 0.91
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/06/2025 98.40p 101.40p 95.90p 99.30p 907,309
26/06/2025 93.30p 99.73p 92.30p 98.40p 659,812
25/06/2025 91.80p 94.15p 90.95p 93.10p 476,849
23/06/2025 89.40p 91.90p 88.60p 88.60p 310,759
20/06/2025 89.20p 91.60p 89.00p 90.80p 1,228,192
19/06/2025 89.00p 89.00p 86.00p 87.90p 729,018
18/06/2025 90.40p 90.40p 85.90p 87.60p 522,105
17/06/2025 87.30p 90.00p 86.20p 89.50p 771,278
16/06/2025 88.00p 88.50p 86.06p 88.40p 722,015
13/06/2025 92.60p 99.00p 85.49p 86.00p 927,254
12/06/2025 97.60p 97.60p 88.80p 91.80p 860,440
11/06/2025 95.30p 97.50p 95.00p 95.80p 219,118
10/06/2025 100.00p 101.35p 95.80p 95.80p 442,826
09/06/2025 97.50p 103.80p 93.39p 100.00p 1,605,507
06/06/2025 93.00p 97.90p 89.30p 96.80p 1,004,281
05/06/2025 93.30p 94.00p 90.30p 91.40p 908,208
04/06/2025 90.00p 93.60p 86.00p 91.90p 985,499
03/06/2025 89.30p 90.40p 86.40p 88.40p 471,136
02/06/2025 89.30p 89.30p 86.10p 89.30p 294,751
30/05/2025 87.10p 89.30p 85.70p 87.90p 611,980
29/05/2025 87.60p 87.80p 84.60p 85.10p 128,035
28/05/2025 87.50p 89.20p 84.70p 85.80p 426,922
27/05/2025 85.00p 89.10p 82.50p 87.90p 632,817
26/05/2025 84.90p 85.00p 80.90p 84.00p 470,843
23/05/2025 84.90p 85.00p 80.90p 84.00p 470,843
22/05/2025 81.50p 84.60p 81.20p 83.50p 465,346
21/05/2025 81.70p 85.00p 81.70p 82.80p 618,546
20/05/2025 82.70p 86.50p 81.50p 83.90p 812,257
19/05/2025 83.00p 84.70p 81.96p 84.00p 302,399
16/05/2025 81.00p 85.62p 78.00p 83.50p 1,122,408
15/05/2025 76.80p 81.17p 75.50p 81.00p 2,003,563
14/05/2025 72.50p 78.20p 69.10p 75.20p 1,480,989
13/05/2025 70.20p 71.20p 68.60p 70.20p 518,966
12/05/2025 72.60p 72.60p 69.38p 70.10p 446,208
09/05/2025 68.50p 73.10p 67.00p 71.00p 1,500,082
08/05/2025 65.00p 68.90p 64.10p 68.90p 1,415,708
07/05/2025 64.40p 66.90p 63.72p 66.60p 367,258
06/05/2025 62.50p 65.20p 62.50p 64.60p 1,096,193
05/05/2025 62.90p 65.20p 62.20p 64.60p 189,754
02/05/2025 62.90p 65.20p 62.20p 64.60p 189,754
01/05/2025 64.20p 64.50p 62.10p 64.00p 115,170
30/04/2025 64.20p 64.98p 62.63p 64.10p 269,006
29/04/2025 63.40p 65.39p 61.61p 63.50p 796,140
28/04/2025 61.20p 62.80p 60.45p 62.60p 561,637
25/04/2025 59.00p 60.90p 58.40p 60.10p 334,775
24/04/2025 61.70p 61.70p 59.35p 59.90p 223,799
23/04/2025 59.20p 61.70p 58.90p 61.00p 257,312
22/04/2025 60.20p 61.40p 57.50p 58.90p 405,570
21/04/2025 61.40p 63.20p 60.60p 61.00p 290,802
18/04/2025 61.40p 63.20p 60.60p 61.00p 290,802
17/04/2025 61.40p 63.20p 60.60p 61.00p 290,802
16/04/2025 58.00p 62.10p 55.30p 61.60p 317,111
15/04/2025 58.00p 58.20p 55.80p 56.90p 286,899
14/04/2025 57.00p 57.80p 56.20p 57.10p 263,526
11/04/2025 56.00p 57.30p 55.20p 55.30p 89,422
10/04/2025 57.90p 58.18p 55.40p 55.60p 811,869
09/04/2025 55.00p 55.70p 53.80p 55.10p 264,993
08/04/2025 54.00p 57.00p 54.00p 55.00p 274,927
07/04/2025 56.50p 57.00p 52.00p 54.10p 1,822,434
04/04/2025 60.30p 61.20p 56.60p 56.80p 2,837,134
03/04/2025 60.20p 61.00p 60.08p 60.80p 436,998
02/04/2025 59.80p 61.80p 59.60p 61.10p 540,640
01/04/2025 59.50p 61.70p 57.30p 60.50p 445,033
28/03/2025 59.40p 62.00p 59.20p 59.20p 356,519
27/03/2025 58.60p 61.10p 58.50p 61.10p 317,084
26/03/2025 62.00p 62.00p 58.18p 59.50p 424,388
25/03/2025 61.70p 64.54p 60.20p 60.20p 1,221,279
24/03/2025 59.00p 61.72p 57.90p 61.20p 896,684
21/03/2025 58.20p 59.70p 56.30p 58.90p 1,264,005
20/03/2025 56.60p 58.50p 55.50p 58.50p 526,327
19/03/2025 57.40p 58.00p 55.39p 56.60p 810,441
18/03/2025 55.20p 57.90p 54.41p 57.20p 883,586
17/03/2025 51.50p 55.50p 51.10p 54.20p 697,893
14/03/2025 52.50p 55.00p 42.65p 52.00p 4,914,010
13/03/2025 51.80p 55.60p 51.80p 54.90p 691,549
12/03/2025 54.00p 54.70p 51.60p 52.10p 183,616
11/03/2025 54.70p 57.00p 52.90p 53.80p 738,042
10/03/2025 53.20p 54.00p 52.00p 53.60p 225,671
07/03/2025 52.30p 53.80p 51.40p 52.90p 145,385
06/03/2025 52.00p 53.00p 49.84p 52.20p 780,016
05/03/2025 52.50p 53.30p 51.08p 52.00p 137,355
04/03/2025 53.00p 54.80p 51.00p 51.00p 877,516
28/02/2025 55.20p 55.50p 52.30p 53.00p 736,668
27/02/2025 56.30p 58.10p 55.10p 55.60p 491,803
26/02/2025 57.00p 58.70p 56.50p 56.80p 282,993
25/02/2025 57.00p 59.00p 57.00p 57.50p 629,029
24/02/2025 57.30p 59.00p 56.10p 58.00p 1,107,770
21/02/2025 57.00p 57.80p 55.60p 56.40p 1,952,006
20/02/2025 55.10p 57.60p 54.30p 56.60p 1,139,024
19/02/2025 58.10p 58.90p 55.10p 55.40p 338,919
18/02/2025 56.50p 58.00p 54.40p 57.50p 1,734,136
17/02/2025 60.00p 61.60p 55.55p 56.60p 1,029,961
14/02/2025 64.30p 64.30p 60.13p 60.60p 1,747,777
13/02/2025 63.80p 64.90p 63.10p 63.50p 770,302
12/02/2025 63.40p 67.60p 63.10p 64.80p 1,949,875
11/02/2025 64.10p 64.70p 62.00p 63.40p 418,440
10/02/2025 62.50p 65.80p 60.40p 62.80p 1,202,455
07/02/2025 62.00p 62.90p 58.40p 61.10p 1,227,475
06/02/2025 58.00p 65.80p 56.40p 57.50p 2,535,233
05/02/2025 58.60p 58.60p 56.00p 57.50p 796,229
04/02/2025 54.20p 58.15p 52.80p 54.00p 1,723,845
03/02/2025 51.00p 54.40p 51.00p 54.00p 2,040,541
31/01/2025 49.50p 52.80p 49.50p 52.30p 614,564
30/01/2025 51.40p 51.50p 49.55p 51.00p 352,724
29/01/2025 50.80p 51.00p 49.55p 50.00p 321,548
28/01/2025 49.80p 50.90p 48.95p 50.90p 606,349
27/01/2025 48.50p 49.95p 48.20p 49.45p 193,303
24/01/2025 51.20p 51.90p 48.30p 49.05p 431,712
23/01/2025 50.20p 51.90p 50.10p 51.10p 193,469
22/01/2025 51.60p 53.42p 50.10p 50.70p 1,133,723
21/01/2025 47.80p 51.60p 47.80p 51.60p 2,917,867
20/01/2025 48.30p 50.10p 47.80p 47.85p 453,933
17/01/2025 48.80p 49.75p 47.90p 47.90p 362,820
16/01/2025 48.60p 49.00p 47.32p 48.00p 634,400
15/01/2025 45.50p 49.00p 44.95p 48.00p 4,016,635
14/01/2025 45.50p 46.70p 44.70p 45.00p 224,651
13/01/2025 45.15p 46.00p 43.80p 46.00p 309,744
10/01/2025 46.05p 47.65p 44.70p 45.00p 268,800
09/01/2025 46.25p 47.95p 45.75p 45.75p 186,834
08/01/2025 49.00p 49.00p 46.20p 46.20p 158,603
07/01/2025 49.00p 49.00p 47.20p 47.85p 165,179
06/01/2025 48.00p 49.00p 45.20p 48.40p 277,531
03/01/2025 45.00p 47.40p 44.20p 46.75p 187,550
02/01/2025 43.25p 46.00p 43.25p 46.00p 136,257
01/01/2025 44.05p 44.95p 43.30p 44.50p 104,826
31/12/2024 44.05p 44.95p 43.30p 44.50p 104,826
30/12/2024 45.00p 46.95p 43.70p 44.50p 517,187

Market data

Select a section