1. Share Prices

  2. Vanquis Banking Group PLC (VANQ)

54.30p-3.20 (-5.57%)31 May 2024, 16:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vanquis Banking Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 202459.00p59.00p54.00p54.30p11,365,043
May 30, 202459.50p59.50p56.90p57.50p1,192,022
May 29, 202457.80p59.10p55.85p58.90p1,263,061
May 28, 202459.70p60.80p57.65p57.70p1,072,263
May 24, 202460.00p61.20p58.80p59.20p1,368,066
May 23, 202462.00p63.50p60.50p60.80p822,582
May 22, 202462.50p64.00p60.80p62.70p900,974
May 21, 202463.00p64.50p61.90p63.30p1,328,634
May 20, 202463.00p65.89p62.00p63.50p1,607,104
May 17, 202460.00p64.90p60.00p63.80p3,689,678
May 16, 202457.20p60.30p57.20p60.30p1,798,378
May 15, 202456.50p58.72p54.50p58.40p2,867,662
May 14, 202453.50p58.70p53.50p56.60p3,000,395
May 13, 202451.20p55.20p51.20p54.20p1,605,924
May 10, 202421.50p21.75p20.50p21.50p26,143
May 9, 202421.50p21.80p20.35p21.50p46,797
May 8, 202422.50p22.00p20.25p21.50p58,076
May 7, 202422.50p22.00p20.25p22.50p11,000
May 3, 202422.50p20.20p20.20p22.50p298
Apr 30, 202448.70p49.00p47.70p47.90p608,545
Apr 29, 202448.00p48.33p46.55p48.00p1,139,552
Apr 26, 202448.30p49.00p47.55p47.95p1,224,272
Apr 25, 202448.50p48.95p46.86p48.15p2,317,608
Apr 24, 202449.00p49.00p48.00p48.60p1,563,674
Apr 23, 202449.75p49.75p48.00p48.00p644,669
Apr 22, 202449.90p50.20p49.00p49.00p535,696
Apr 19, 202448.95p49.75p48.00p48.60p721,763
Apr 18, 202448.00p49.65p48.00p48.60p2,946,671
Apr 17, 202448.10p49.55p48.00p48.65p385,581
Apr 16, 202450.00p50.50p48.00p48.00p1,175,362
Apr 15, 202449.80p52.70p48.70p49.50p1,201,978
Apr 12, 202447.35p49.95p47.35p49.80p1,259,316
Apr 11, 202447.20p48.45p46.75p48.00p1,801,469
Apr 10, 202447.25p48.95p46.05p47.80p1,333,005
Apr 9, 202448.60p49.65p46.70p47.30p1,877,301
Apr 8, 202450.00p50.20p48.85p49.25p691,285
Apr 5, 202450.90p50.90p48.25p49.65p2,141,737
Apr 4, 202449.75p50.30p49.55p49.90p1,096,685
Apr 3, 202450.90p50.90p49.05p49.80p1,180,613
Apr 2, 202452.50p53.60p49.50p49.55p1,569,541
Mar 28, 202423.00p21.20p21.04p23.00p14,520
Mar 25, 202423.50p22.00p22.00p23.00p1,500
Mar 22, 202423.50p25.00p22.00p22.00p5,120
Mar 19, 202423.50p22.15p22.15p23.50p517
Mar 18, 202423.50p23.02p22.00p23.50p205,974
Mar 15, 202424.00p23.80p22.00p22.00p19,834
Mar 12, 202424.00p23.90p23.90p24.00p75
Mar 11, 202424.00p23.10p23.00p24.00p2,379
Mar 8, 202424.00p23.15p22.60p24.00p6,856
Mar 7, 202425.00p24.50p23.00p24.00p17,623
12345
Showing 1 to 50 of 226

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day.