Shares Magazine
98.11p-0.39 (-0.39%)16 Jul 2025, 14:46
Vanquis Banking Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 97.00p | 98.90p | 96.10p | 98.50p | 194,214 |
| Jul 14, 2025 | 103.20p | 106.00p | 97.60p | 97.60p | 458,813 |
| Jul 11, 2025 | 104.00p | 107.60p | 103.00p | 103.60p | 470,803 |
| Jul 10, 2025 | 101.00p | 108.20p | 99.20p | 104.00p | 1,287,828 |
| Jul 9, 2025 | 98.00p | 100.20p | 97.60p | 100.20p | 691,987 |
| Jul 8, 2025 | 99.80p | 100.60p | 98.30p | 99.00p | 1,175,145 |
| Jul 7, 2025 | 100.00p | 100.00p | 97.50p | 98.50p | 96,446 |
| Jul 4, 2025 | 98.00p | 100.80p | 97.50p | 99.00p | 118,771 |
| Jul 3, 2025 | 99.00p | 102.00p | 97.00p | 100.60p | 196,247 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 512.00 | 5.13 |
| Intermediate Capital Group PLC | 2,050.00 | 3.69 |
| Lion Finance Group PLC | 7,355.00 | 3.30 |
| Alfa Financial Software Holdings PLC | 222.00 | 3.26 |
| Bytes Technology Group PLC | 339.60 | 2.91 |
| Foresight Solar Fund Limited | 92.10 | 2.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 75.50 | -5.51 |
| Asos PLC | 310.50 | -3.72 |
| Mitchells & Butlers PLC | 276.00 | -2.47 |
| Wh Smith PLC | 1,025.00 | -2.38 |
| Hochschild Mining PLC | 268.27 | -2.24 |
| Safestore Holdings PLC | 660.00 | -1.86 |