- Share Prices
Vanquis Banking Group PLC (VANQ)
52.40p-3.20 (-5.76%)28 Feb 2025, 14:33
Vanquis Banking Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 27, 2025 | 56.30p | 58.10p | 55.10p | 55.60p | 491,802 |
Feb 26, 2025 | 57.00p | 58.70p | 56.50p | 56.80p | 282,993 |
Feb 25, 2025 | 57.00p | 59.00p | 57.00p | 57.50p | 629,029 |
Feb 24, 2025 | 57.30p | 59.00p | 56.10p | 58.00p | 1,108,087 |
Feb 21, 2025 | 57.00p | 57.80p | 55.60p | 56.40p | 1,952,006 |
Feb 20, 2025 | 55.10p | 57.60p | 54.30p | 56.60p | 1,140,979 |
Feb 19, 2025 | 58.10p | 58.90p | 55.10p | 55.40p | 338,919 |
Feb 18, 2025 | 56.50p | 58.00p | 54.40p | 57.50p | 1,734,136 |
Feb 17, 2025 | 60.00p | 61.60p | 55.55p | 56.60p | 1,029,960 |
Feb 14, 2025 | 64.30p | 64.30p | 60.10p | 60.60p | 1,748,297 |
Feb 13, 2025 | 63.80p | 64.90p | 63.10p | 63.50p | 770,301 |
Feb 12, 2025 | 63.40p | 67.60p | 63.10p | 64.80p | 1,949,874 |
Feb 11, 2025 | 64.10p | 64.70p | 62.00p | 63.40p | 418,440 |
Feb 10, 2025 | 62.50p | 65.80p | 60.40p | 62.80p | 1,207,214 |
Feb 7, 2025 | 62.00p | 62.90p | 58.40p | 61.10p | 1,227,475 |
Feb 6, 2025 | 58.00p | 65.80p | 56.40p | 62.40p | 2,684,723 |
Feb 5, 2025 | 58.60p | 58.60p | 56.00p | 57.50p | 796,228 |
Feb 4, 2025 | 54.20p | 58.15p | 52.80p | 57.10p | 1,724,131 |
Feb 3, 2025 | 51.00p | 54.40p | 51.00p | 54.00p | 2,040,540 |
Jan 31, 2025 | 49.50p | 52.80p | 49.50p | 52.30p | 614,756 |
Jan 30, 2025 | 51.40p | 51.50p | 49.55p | 51.00p | 352,722 |
Jan 29, 2025 | 50.80p | 51.00p | 49.55p | 50.00p | 321,548 |
Jan 28, 2025 | 49.80p | 50.90p | 48.95p | 50.90p | 606,348 |
Jan 27, 2025 | 48.50p | 49.95p | 48.20p | 49.45p | 193,303 |
Jan 24, 2025 | 51.20p | 51.90p | 48.30p | 49.05p | 431,712 |
Jan 23, 2025 | 50.20p | 51.90p | 50.10p | 51.10p | 193,468 |
Jan 22, 2025 | 51.60p | 53.42p | 50.10p | 50.70p | 1,133,723 |
Jan 21, 2025 | 47.80p | 51.60p | 47.80p | 51.60p | 2,917,866 |
Jan 20, 2025 | 48.30p | 50.10p | 47.80p | 47.85p | 453,932 |
Jan 17, 2025 | 48.80p | 49.75p | 47.90p | 47.90p | 362,819 |
Jan 16, 2025 | 48.60p | 49.00p | 47.30p | 49.00p | 634,417 |
Jan 15, 2025 | 45.50p | 49.00p | 44.95p | 48.00p | 4,016,635 |
Jan 14, 2025 | 45.50p | 46.70p | 44.70p | 45.00p | 224,650 |
Jan 13, 2025 | 45.15p | 46.00p | 43.80p | 46.00p | 309,741 |
Jan 10, 2025 | 46.05p | 47.65p | 44.70p | 45.00p | 268,800 |
Jan 9, 2025 | 46.25p | 47.95p | 45.75p | 45.75p | 186,833 |
Jan 8, 2025 | 49.00p | 49.00p | 46.20p | 46.20p | 158,603 |
Jan 7, 2025 | 49.00p | 49.00p | 47.20p | 47.85p | 165,179 |
Jan 6, 2025 | 48.00p | 49.00p | 45.20p | 48.40p | 277,530 |
Jan 3, 2025 | 45.00p | 47.40p | 44.20p | 46.75p | 187,550 |
Jan 2, 2025 | 43.25p | 46.00p | 43.25p | 46.00p | 136,257 |
Dec 31, 2024 | 44.05p | 44.95p | 43.30p | 44.50p | 104,826 |
Dec 30, 2024 | 45.00p | 46.95p | 43.70p | 44.50p | 517,186 |
Dec 27, 2024 | 45.55p | 46.95p | 45.00p | 45.00p | 58,537 |
Dec 24, 2024 | 46.00p | 46.55p | 45.00p | 46.40p | 101,359 |
Dec 23, 2024 | 47.15p | 48.80p | 44.45p | 44.80p | 751,069 |
Dec 20, 2024 | 48.00p | 48.80p | 47.00p | 47.30p | 902,075 |
Dec 19, 2024 | 46.90p | 48.05p | 45.94p | 48.00p | 309,190 |
Dec 18, 2024 | 46.95p | 46.95p | 45.75p | 46.95p | 252,812 |
Dec 17, 2024 | 48.20p | 49.45p | 46.00p | 46.00p | 337,587 |