61.30p+3.10 (+5.33%)04 Oct 2024, 16:35
Vanquis Banking Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Oct 4, 2024 | 57.00p | 61.80p | 57.00p | 61.30p | 502,616 |
Oct 3, 2024 | 57.50p | 58.70p | 57.30p | 58.20p | 204,805 |
Oct 2, 2024 | 59.00p | 59.00p | 57.29p | 57.50p | 250,816 |
Oct 1, 2024 | 60.90p | 60.90p | 57.40p | 57.80p | 639,445 |
Sep 30, 2024 | 61.00p | 61.00p | 59.30p | 59.30p | 419,122 |
Sep 27, 2024 | 59.40p | 60.80p | 58.50p | 60.40p | 842,033 |
Sep 26, 2024 | 58.20p | 60.00p | 57.90p | 59.40p | 485,623 |
Sep 25, 2024 | 59.00p | 60.20p | 57.29p | 58.00p | 379,296 |
Sep 24, 2024 | 59.60p | 60.80p | 59.10p | 59.10p | 278,132 |
Sep 23, 2024 | 59.00p | 61.95p | 58.50p | 59.40p | 814,514 |
Sep 20, 2024 | 59.30p | 60.10p | 57.30p | 60.10p | 3,791,973 |
Sep 19, 2024 | 59.20p | 60.50p | 58.00p | 60.00p | 739,444 |
Sep 18, 2024 | 57.00p | 59.40p | 55.66p | 58.20p | 950,507 |
Sep 17, 2024 | 53.70p | 56.50p | 53.60p | 56.10p | 635,246 |
Sep 16, 2024 | 53.50p | 53.80p | 52.40p | 53.40p | 228,765 |
Sep 13, 2024 | 52.60p | 53.50p | 52.30p | 52.70p | 247,434 |
Sep 12, 2024 | 52.00p | 52.80p | 51.60p | 52.10p | 135,945 |
Sep 11, 2024 | 52.20p | 53.28p | 51.50p | 51.90p | 510,266 |
Sep 10, 2024 | 53.40p | 54.00p | 51.60p | 52.20p | 576,294 |
Sep 9, 2024 | 54.90p | 54.90p | 53.40p | 53.50p | 333,066 |
Sep 6, 2024 | 55.00p | 56.80p | 53.80p | 53.80p | 432,107 |
Sep 5, 2024 | 55.60p | 56.70p | 55.29p | 55.50p | 195,584 |
Sep 4, 2024 | 55.00p | 56.66p | 53.26p | 55.50p | 1,230,126 |
Sep 3, 2024 | 57.00p | 57.00p | 55.30p | 56.80p | 388,953 |
Sep 2, 2024 | 57.20p | 57.80p | 54.80p | 56.60p | 556,255 |
Aug 30, 2024 | 58.00p | 58.90p | 56.00p | 57.00p | 489,524 |
Aug 29, 2024 | 58.20p | 59.08p | 57.00p | 58.00p | 445,940 |
Aug 28, 2024 | 62.00p | 63.20p | 58.20p | 58.50p | 660,463 |
Aug 27, 2024 | 59.20p | 62.30p | 59.20p | 61.80p | 993,124 |
Aug 23, 2024 | 59.50p | 60.80p | 58.20p | 60.60p | 405,113 |
Aug 22, 2024 | 60.00p | 60.50p | 58.80p | 59.00p | 332,027 |
Aug 21, 2024 | 59.70p | 60.11p | 58.91p | 59.30p | 381,777 |
Aug 20, 2024 | 60.20p | 61.50p | 58.60p | 59.70p | 466,640 |
Aug 19, 2024 | 62.40p | 63.00p | 59.60p | 59.60p | 885,636 |
Aug 16, 2024 | 62.80p | 63.90p | 61.30p | 61.50p | 1,143,836 |
Aug 15, 2024 | 59.20p | 63.60p | 59.20p | 62.90p | 1,757,547 |
Aug 14, 2024 | 57.00p | 60.41p | 56.40p | 60.20p | 1,205,506 |
Aug 13, 2024 | 55.00p | 56.70p | 55.00p | 56.70p | 246,504 |
Aug 12, 2024 | 53.00p | 55.80p | 53.00p | 55.40p | 832,297 |
Aug 9, 2024 | 52.00p | 54.74p | 52.00p | 53.80p | 641,025 |
Aug 8, 2024 | 52.30p | 53.80p | 51.60p | 53.00p | 840,907 |
Aug 7, 2024 | 53.50p | 54.50p | 52.20p | 53.30p | 327,372 |
Aug 6, 2024 | 52.60p | 54.30p | 51.80p | 53.70p | 788,428 |
Aug 5, 2024 | 54.50p | 55.50p | 50.40p | 51.00p | 1,360,226 |
Aug 2, 2024 | 56.10p | 57.50p | 53.50p | 55.00p | 835,857 |
Aug 1, 2024 | 56.00p | 60.74p | 54.20p | 56.10p | 2,393,562 |
Jul 31, 2024 | 53.80p | 55.40p | 53.00p | 54.80p | 704,786 |
Jul 30, 2024 | 52.50p | 53.80p | 52.00p | 53.80p | 536,909 |
Jul 29, 2024 | 55.00p | 55.90p | 52.10p | 52.40p | 694,855 |
Jul 26, 2024 | 53.50p | 55.70p | 53.33p | 55.00p | 1,144,261 |
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 |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.