Shares Magazine
98.40p-1.30 (-1.30%)02 Jul 2025, 18:44
Vanquis Banking Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 99.70p | 101.20p | 97.00p | 98.40p | 483,456 |
| Jul 1, 2025 | 100.00p | 101.60p | 97.70p | 99.70p | 317,411 |
| Jun 30, 2025 | 98.70p | 101.20p | 97.91p | 100.60p | 304,005 |
| Jun 27, 2025 | 98.40p | 101.40p | 95.90p | 99.30p | 907,310 |
| Jun 26, 2025 | 93.30p | 99.73p | 92.30p | 98.40p | 659,813 |
| Jun 25, 2025 | 91.80p | 94.15p | 90.95p | 93.10p | 476,850 |
| Jun 24, 2025 | 88.40p | 92.00p | 88.40p | 92.00p | 418,356 |
| Jun 23, 2025 | 89.40p | 91.90p | 88.60p | 88.60p | 310,759 |
| Jun 20, 2025 | 89.20p | 91.60p | 89.00p | 90.80p | 1,228,220 |
| Jun 19, 2025 | 89.00p | 89.00p | 86.00p | 87.90p | 729,018 |
| Jun 18, 2025 | 90.40p | 90.40p | 85.90p | 87.60p | 522,106 |
| Jun 17, 2025 | 87.30p | 90.00p | 86.20p | 89.50p | 771,279 |
| Jun 16, 2025 | 88.00p | 88.50p | 86.06p | 88.40p | 722,015 |
| Jun 13, 2025 | 92.60p | 99.00p | 85.49p | 86.00p | 927,255 |
| Jun 12, 2025 | 97.60p | 97.60p | 88.80p | 91.80p | 860,492 |
| Jun 11, 2025 | 95.30p | 97.50p | 95.00p | 95.80p | 219,118 |
| Jun 10, 2025 | 100.00p | 101.35p | 95.80p | 95.80p | 442,825 |
| Jun 9, 2025 | 97.50p | 103.80p | 93.39p | 100.00p | 1,606,686 |
| Jun 6, 2025 | 93.00p | 97.90p | 89.30p | 96.80p | 1,004,281 |
| Jun 5, 2025 | 93.30p | 94.00p | 90.30p | 91.40p | 908,208 |
| Jun 4, 2025 | 90.00p | 93.60p | 86.00p | 91.90p | 985,500 |
| Jun 3, 2025 | 89.30p | 90.40p | 86.40p | 88.40p | 471,135 |
| Jun 2, 2025 | 89.30p | 89.30p | 86.10p | 89.30p | 294,751 |
| May 30, 2025 | 87.10p | 89.30p | 85.70p | 87.90p | 611,981 |
| May 29, 2025 | 87.60p | 87.80p | 84.60p | 85.10p | 128,035 |
| May 28, 2025 | 87.50p | 89.20p | 84.70p | 85.80p | 426,921 |
| May 27, 2025 | 85.00p | 89.10p | 82.50p | 87.90p | 632,819 |
| May 23, 2025 | 84.90p | 85.00p | 80.90p | 84.00p | 470,843 |
| May 22, 2025 | 81.50p | 84.60p | 81.20p | 83.50p | 465,345 |
| May 21, 2025 | 81.70p | 85.00p | 81.70p | 82.80p | 618,550 |
| May 20, 2025 | 82.70p | 86.50p | 81.50p | 83.90p | 812,306 |
| May 19, 2025 | 83.00p | 84.70p | 81.96p | 84.00p | 302,400 |
| May 16, 2025 | 81.00p | 85.62p | 78.00p | 83.50p | 1,122,409 |
| May 15, 2025 | 76.80p | 81.17p | 75.50p | 81.00p | 2,006,138 |
| May 14, 2025 | 72.50p | 78.20p | 69.10p | 75.20p | 1,480,992 |
| May 13, 2025 | 70.20p | 71.20p | 68.60p | 70.20p | 518,965 |
| May 12, 2025 | 72.60p | 72.60p | 69.38p | 70.10p | 461,889 |
| May 9, 2025 | 68.50p | 73.10p | 67.00p | 71.00p | 1,500,083 |
| May 8, 2025 | 65.00p | 68.90p | 64.10p | 68.90p | 1,415,708 |
| May 7, 2025 | 64.40p | 66.90p | 63.72p | 66.60p | 367,257 |
| May 6, 2025 | 62.50p | 65.20p | 62.50p | 64.60p | 1,096,187 |
| May 2, 2025 | 62.90p | 65.20p | 62.20p | 64.60p | 189,752 |
| May 1, 2025 | 64.20p | 64.50p | 62.10p | 64.00p | 115,180 |
| Apr 30, 2025 | 64.20p | 64.98p | 62.63p | 64.10p | 269,006 |
| Apr 29, 2025 | 63.40p | 65.39p | 61.61p | 63.50p | 796,138 |
| Apr 28, 2025 | 61.20p | 62.80p | 60.45p | 62.60p | 561,637 |
| Apr 25, 2025 | 59.00p | 60.90p | 58.40p | 60.10p | 334,774 |
| Apr 24, 2025 | 61.70p | 61.70p | 59.35p | 59.90p | 223,798 |
| Apr 23, 2025 | 59.20p | 61.70p | 58.90p | 61.00p | 257,310 |
| Apr 22, 2025 | 60.20p | 61.40p | 57.50p | 58.90p | 421,909 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.