55.60p-2.72 (-4.88%)28 Feb 2025, 14:17
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

 
     
DateOpenHighLowCloseVolume
Feb 27, 202556.30p58.10p55.10p55.60p491,802
Feb 26, 202557.00p58.70p56.50p56.80p282,993
Feb 25, 202557.00p59.00p57.00p57.50p629,029
Feb 24, 202557.30p59.00p56.10p58.00p1,108,087
Feb 21, 202557.00p57.80p55.60p56.40p1,952,006
Feb 20, 202555.10p57.60p54.30p56.60p1,140,979
Feb 19, 202558.10p58.90p55.10p55.40p338,919
Feb 18, 202556.50p58.00p54.40p57.50p1,734,136
Feb 17, 202560.00p61.60p55.55p56.60p1,029,960
Feb 14, 202564.30p64.30p60.10p60.60p1,748,297
Feb 13, 202563.80p64.90p63.10p63.50p770,301
Feb 12, 202563.40p67.60p63.10p64.80p1,949,874
Feb 11, 202564.10p64.70p62.00p63.40p418,440
Feb 10, 202562.50p65.80p60.40p62.80p1,207,214
Feb 7, 202562.00p62.90p58.40p61.10p1,227,475
Feb 6, 202558.00p65.80p56.40p62.40p2,684,723
Feb 5, 202558.60p58.60p56.00p57.50p796,228
Feb 4, 202554.20p58.15p52.80p57.10p1,724,131
Feb 3, 202551.00p54.40p51.00p54.00p2,040,540
Jan 31, 202549.50p52.80p49.50p52.30p614,756
Jan 30, 202551.40p51.50p49.55p51.00p352,722
Jan 29, 202550.80p51.00p49.55p50.00p321,548
Jan 28, 202549.80p50.90p48.95p50.90p606,348
Jan 27, 202548.50p49.95p48.20p49.45p193,303
Jan 24, 202551.20p51.90p48.30p49.05p431,712
Jan 23, 202550.20p51.90p50.10p51.10p193,468
Jan 22, 202551.60p53.42p50.10p50.70p1,133,723
Jan 21, 202547.80p51.60p47.80p51.60p2,917,866
Jan 20, 202548.30p50.10p47.80p47.85p453,932
Jan 17, 202548.80p49.75p47.90p47.90p362,819
Jan 16, 202548.60p49.00p47.30p49.00p634,417
Jan 15, 202545.50p49.00p44.95p48.00p4,016,635
Jan 14, 202545.50p46.70p44.70p45.00p224,650
Jan 13, 202545.15p46.00p43.80p46.00p309,741
Jan 10, 202546.05p47.65p44.70p45.00p268,800
Jan 9, 202546.25p47.95p45.75p45.75p186,833
Jan 8, 202549.00p49.00p46.20p46.20p158,603
Jan 7, 202549.00p49.00p47.20p47.85p165,179
Jan 6, 202548.00p49.00p45.20p48.40p277,530
Jan 3, 202545.00p47.40p44.20p46.75p187,550
Jan 2, 202543.25p46.00p43.25p46.00p136,257
Dec 31, 202444.05p44.95p43.30p44.50p104,826
Dec 30, 202445.00p46.95p43.70p44.50p517,186
Dec 27, 202445.55p46.95p45.00p45.00p58,537
Dec 24, 202446.00p46.55p45.00p46.40p101,359
Dec 23, 202447.15p48.80p44.45p44.80p751,069
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
Showing 1 to 50 of 254
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00