Vanquis Banking Group 20
(VANQ)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
09/10/2025
|
124.00p
|
128.00p
|
124.00p
|
125.00p
|
812,530
|
|
08/10/2025
|
127.80p
|
130.00p
|
125.60p
|
125.80p
|
884,885
|
|
07/10/2025
|
126.20p
|
128.45p
|
124.52p
|
128.40p
|
536,656
|
|
06/10/2025
|
124.40p
|
126.80p
|
123.80p
|
126.40p
|
701,403
|
|
03/10/2025
|
122.80p
|
125.60p
|
122.30p
|
124.00p
|
639,119
|
|
01/10/2025
|
125.00p
|
125.40p
|
119.40p
|
120.00p
|
641,151
|
|
30/09/2025
|
123.80p
|
124.00p
|
120.40p
|
123.00p
|
406,802
|
|
29/09/2025
|
119.80p
|
122.60p
|
119.28p
|
120.80p
|
757,646
|
|
26/09/2025
|
115.60p
|
119.40p
|
115.60p
|
119.40p
|
1,790,413
|
|
25/09/2025
|
116.00p
|
117.48p
|
112.66p
|
115.60p
|
618,397
|
|
24/09/2025
|
114.80p
|
115.54p
|
113.20p
|
114.20p
|
273,459
|
|
23/09/2025
|
114.80p
|
117.00p
|
114.20p
|
114.40p
|
844,089
|
|
22/09/2025
|
114.20p
|
115.67p
|
110.60p
|
115.20p
|
608,853
|
|
19/09/2025
|
112.00p
|
113.60p
|
110.20p
|
111.60p
|
708,483
|
|
18/09/2025
|
107.00p
|
111.40p
|
107.00p
|
111.40p
|
323,072
|
|
16/09/2025
|
106.00p
|
109.80p
|
104.83p
|
106.40p
|
417,887
|
|
15/09/2025
|
107.00p
|
109.60p
|
105.40p
|
107.00p
|
193,837
|
|
12/09/2025
|
107.20p
|
110.00p
|
105.60p
|
106.40p
|
183,373
|
|
11/09/2025
|
106.00p
|
109.20p
|
105.20p
|
107.80p
|
443,937
|
|
10/09/2025
|
108.20p
|
111.40p
|
105.40p
|
105.40p
|
445,674
|
|
09/09/2025
|
110.40p
|
110.80p
|
107.60p
|
108.60p
|
667,281
|
|
08/09/2025
|
112.40p
|
114.20p
|
110.00p
|
110.00p
|
683,165
|
|
05/09/2025
|
115.20p
|
115.20p
|
112.00p
|
112.40p
|
857,897
|
|
04/09/2025
|
113.00p
|
114.60p
|
112.00p
|
112.40p
|
245,011
|
|
02/09/2025
|
120.60p
|
120.60p
|
112.60p
|
113.20p
|
1,059,214
|
|
01/09/2025
|
116.00p
|
120.60p
|
114.00p
|
118.20p
|
937,232
|
|
28/08/2025
|
114.00p
|
119.00p
|
114.00p
|
116.20p
|
464,052
|
|
27/08/2025
|
114.40p
|
118.20p
|
112.40p
|
114.80p
|
1,600,499
|
|
26/08/2025
|
112.40p
|
117.00p
|
112.40p
|
115.20p
|
846,065
|
|
25/08/2025
|
113.20p
|
115.80p
|
112.80p
|
114.80p
|
713,839
|
|
22/08/2025
|
113.20p
|
115.80p
|
112.80p
|
114.80p
|
713,839
|
|
21/08/2025
|
115.40p
|
116.20p
|
113.20p
|
114.00p
|
1,315,708
|
|
20/08/2025
|
117.60p
|
117.60p
|
113.80p
|
115.20p
|
560,400
|
|
19/08/2025
|
115.40p
|
118.40p
|
114.60p
|
115.20p
|
836,081
|
|
15/08/2025
|
112.80p
|
118.00p
|
112.40p
|
113.60p
|
531,223
|
|
14/08/2025
|
114.20p
|
115.60p
|
112.40p
|
112.60p
|
597,080
|
|
13/08/2025
|
111.40p
|
114.20p
|
110.40p
|
114.20p
|
488,267
|
|
12/08/2025
|
113.20p
|
115.00p
|
108.62p
|
112.00p
|
1,279,573
|
|
11/08/2025
|
119.00p
|
121.80p
|
110.00p
|
113.80p
|
1,350,534
|
|
08/08/2025
|
117.80p
|
124.20p
|
115.00p
|
118.40p
|
1,588,557
|
|
07/08/2025
|
105.00p
|
120.00p
|
105.00p
|
115.00p
|
3,116,207
|
|
06/08/2025
|
102.40p
|
104.35p
|
101.40p
|
103.00p
|
441,257
|
|
05/08/2025
|
99.00p
|
103.80p
|
99.00p
|
101.80p
|
657,172
|
|
04/08/2025
|
98.60p
|
104.75p
|
96.00p
|
101.40p
|
4,564,489
|
|
01/08/2025
|
98.90p
|
99.10p
|
95.00p
|
96.20p
|
436,007
|
|
31/07/2025
|
98.00p
|
98.00p
|
95.20p
|
98.50p
|
19,821
|
|
30/07/2025
|
95.00p
|
99.00p
|
95.00p
|
96.90p
|
887,699
|
|
29/07/2025
|
100.40p
|
101.80p
|
91.25p
|
93.90p
|
795,025
|
|
28/07/2025
|
102.40p
|
103.00p
|
100.20p
|
100.20p
|
262,963
|
|
24/07/2025
|
101.00p
|
103.31p
|
99.00p
|
101.40p
|
297,415
|
|
23/07/2025
|
99.50p
|
100.60p
|
97.00p
|
99.60p
|
124,986
|
|
22/07/2025
|
99.20p
|
102.60p
|
98.00p
|
99.50p
|
304,450
|
|
21/07/2025
|
102.80p
|
103.00p
|
99.50p
|
100.20p
|
185,616
|
|
17/07/2025
|
97.80p
|
101.80p
|
97.30p
|
99.90p
|
165,044
|
|
16/07/2025
|
98.00p
|
99.80p
|
97.22p
|
97.70p
|
145,901
|
|
15/07/2025
|
97.00p
|
98.90p
|
96.10p
|
98.50p
|
194,213
|
|
14/07/2025
|
103.20p
|
106.00p
|
97.60p
|
97.60p
|
458,585
|
|
11/07/2025
|
104.00p
|
107.60p
|
103.00p
|
103.60p
|
470,802
|
|
10/07/2025
|
101.00p
|
108.20p
|
99.20p
|
104.00p
|
1,287,829
|
|
09/07/2025
|
98.00p
|
100.20p
|
97.60p
|
100.20p
|
691,988
|
|
08/07/2025
|
99.80p
|
100.60p
|
98.30p
|
99.00p
|
1,174,911
|
|
07/07/2025
|
100.00p
|
100.00p
|
97.50p
|
98.50p
|
96,447
|
|
04/07/2025
|
98.00p
|
100.80p
|
97.50p
|
99.00p
|
118,773
|
|
03/07/2025
|
99.00p
|
102.00p
|
97.00p
|
100.60p
|
196,247
|
|
02/07/2025
|
99.70p
|
101.20p
|
97.00p
|
98.40p
|
483,445
|
|
01/07/2025
|
100.00p
|
101.60p
|
97.70p
|
99.70p
|
317,412
|
|
30/06/2025
|
98.70p
|
101.20p
|
97.91p
|
100.60p
|
303,905
|
|
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
|