1. Share Prices

  2. Vanquis Banking Group PLC (VANQ)

44.80p-2.50 (-5.29%)23 Dec 2024, 17:10
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
Dec 20, 202448.00p48.80p47.00p47.30p902,075
Dec 19, 202446.90p48.05p45.94p48.00p309,190
Dec 18, 202446.95p46.95p45.75p46.95p252,812
Dec 17, 202448.20p49.45p46.00p46.00p337,587
Dec 16, 202447.95p49.25p46.55p48.10p470,873
Dec 13, 202447.40p48.40p46.60p47.55p202,369
Dec 12, 202448.00p49.45p47.45p47.45p365,842
Dec 11, 202448.60p49.50p47.60p48.60p411,988
Dec 10, 202450.20p50.50p47.55p47.75p453,372
Dec 9, 202448.65p50.40p47.65p49.20p597,197
Dec 6, 202447.05p49.35p46.61p49.35p360,486
Dec 5, 202447.20p48.70p46.25p47.55p666,102
Dec 4, 202447.20p47.85p46.42p47.10p400,668
Dec 3, 202447.00p47.50p45.20p47.20p281,543
Dec 2, 202447.00p47.85p45.05p46.35p695,926
Nov 29, 202445.25p47.00p44.60p45.80p1,060,113
Nov 28, 202443.85p45.10p43.10p45.10p617,782
Nov 27, 202442.00p44.90p41.41p43.55p1,541,294
Nov 26, 202440.80p42.00p39.65p41.80p1,257,750
Nov 25, 202440.00p40.95p38.85p40.70p584,095
Nov 22, 202438.50p39.95p38.20p39.65p311,050
Nov 21, 202439.60p39.60p38.10p39.50p464,710
Nov 20, 202440.80p41.95p38.75p39.30p2,191,611
Nov 19, 202439.95p40.60p38.30p40.55p1,151,752
Nov 18, 202440.00p40.00p38.00p39.00p1,046,460
Nov 15, 202440.80p40.80p38.35p38.55p1,622,737
Nov 14, 202437.95p40.15p37.69p39.90p2,625,027
Nov 13, 202437.70p38.75p37.40p38.05p523,105
Nov 12, 202439.10p39.55p37.90p37.90p539,215
Nov 11, 202438.05p40.40p38.05p39.80p846,052
Nov 8, 202440.70p40.95p37.55p39.40p2,656,272
Nov 7, 202441.00p43.80p40.13p40.20p3,308,256
Nov 6, 202441.00p41.67p40.10p41.05p1,655,890
Nov 5, 202441.50p42.78p41.00p41.00p1,376,866
Nov 4, 202443.05p44.50p41.80p41.80p2,088,215
Nov 1, 202445.50p46.10p43.60p44.00p1,372,925
Oct 31, 202446.05p47.80p45.00p45.15p1,722,305
Oct 30, 202449.50p50.30p46.10p46.10p2,607,121
Oct 29, 202454.00p54.00p49.25p49.35p1,007,348
Oct 28, 202452.60p53.65p52.40p52.50p1,416,533
Oct 25, 202453.50p53.90p52.68p53.40p495,721
Oct 24, 202453.50p53.70p52.50p53.40p760,267
Oct 23, 202454.50p54.60p53.40p53.40p461,822
Oct 22, 202455.60p55.70p53.80p54.10p418,923
Oct 21, 202457.60p57.80p54.60p55.00p693,433
Oct 18, 202459.00p59.00p56.60p57.10p297,701
Oct 17, 202458.50p58.60p57.60p58.10p212,781
Oct 16, 202457.10p58.50p56.90p57.90p527,639
Oct 15, 202457.10p57.77p56.38p56.80p230,783
Oct 14, 202457.20p57.50p56.10p57.30p249,253
123456
Showing 1 to 50 of 252

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC173.405.15
Direct Line Insurance Group PLC252.403.78
Chrysalis Investments Limited105.403.74
Airtel Africa PLC108.603.13
Sthree PLC278.002.96
Pantheon International PLC318.502.58

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC92.90-7.01
Bridgepoint Group PLC345.60-4.27
Moonpig Group PLC212.00-4.07
Frasers Group PLC605.50-3.35
Spirax Group PLC6,755.00-2.81
Hilton Food Group PLC892.00-2.62