Shares Magazine
58.90p-2.10 (-3.44%)22 Apr 2025, 17:07
Vanquis Banking Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 61.40p | 63.20p | 60.60p | 61.00p | 290,799 |
| Apr 16, 2025 | 58.00p | 62.10p | 55.30p | 61.60p | 317,109 |
| Apr 15, 2025 | 58.00p | 58.20p | 55.80p | 56.90p | 286,897 |
| Apr 14, 2025 | 57.00p | 57.80p | 56.20p | 57.10p | 263,526 |
| Apr 11, 2025 | 56.00p | 57.30p | 55.20p | 55.30p | 89,422 |
| Apr 10, 2025 | 57.90p | 58.17p | 55.40p | 55.60p | 811,869 |
| Apr 9, 2025 | 55.00p | 55.70p | 53.80p | 55.10p | 264,993 |
| Apr 8, 2025 | 54.00p | 57.00p | 54.00p | 55.00p | 274,926 |
| Apr 7, 2025 | 56.50p | 57.00p | 52.00p | 54.10p | 1,822,434 |
| Apr 4, 2025 | 60.30p | 61.20p | 56.60p | 56.80p | 2,837,133 |
| Apr 3, 2025 | 60.20p | 61.00p | 60.08p | 60.80p | 436,996 |
| Apr 2, 2025 | 59.80p | 61.80p | 59.60p | 61.10p | 540,638 |
| Apr 1, 2025 | 59.50p | 61.70p | 57.30p | 60.50p | 445,031 |
| Mar 31, 2025 | 59.20p | 60.30p | 57.70p | 58.20p | 434,584 |
| Mar 28, 2025 | 59.40p | 62.00p | 59.20p | 59.20p | 356,518 |
| Mar 27, 2025 | 58.60p | 61.10p | 58.50p | 61.10p | 317,084 |
| Mar 26, 2025 | 62.00p | 62.00p | 58.17p | 59.50p | 424,388 |
| Mar 25, 2025 | 61.70p | 64.54p | 60.20p | 60.20p | 1,221,277 |
| Mar 24, 2025 | 59.00p | 61.72p | 57.90p | 61.20p | 896,683 |
| Mar 21, 2025 | 58.20p | 59.70p | 56.30p | 58.90p | 1,264,004 |
| Mar 20, 2025 | 56.60p | 58.50p | 55.50p | 58.50p | 526,327 |
| Mar 19, 2025 | 57.40p | 58.00p | 55.39p | 56.60p | 810,441 |
| Mar 18, 2025 | 55.20p | 57.90p | 54.41p | 57.20p | 883,584 |
| Mar 17, 2025 | 51.50p | 55.50p | 51.10p | 54.20p | 697,894 |
| Mar 14, 2025 | 52.50p | 55.00p | 42.65p | 52.00p | 4,914,008 |
| Mar 13, 2025 | 51.80p | 55.59p | 51.80p | 54.90p | 691,548 |
| Mar 12, 2025 | 54.00p | 54.70p | 51.60p | 52.10p | 183,615 |
| Mar 11, 2025 | 54.70p | 57.00p | 52.90p | 53.80p | 738,041 |
| Mar 10, 2025 | 53.20p | 54.00p | 52.00p | 53.60p | 225,670 |
| Mar 7, 2025 | 52.30p | 53.80p | 51.40p | 52.90p | 145,384 |
| Mar 6, 2025 | 52.00p | 53.00p | 49.84p | 52.20p | 780,014 |
| Mar 5, 2025 | 52.50p | 53.30p | 51.08p | 52.00p | 137,353 |
| Mar 4, 2025 | 53.00p | 54.80p | 51.00p | 51.00p | 877,515 |
| Mar 3, 2025 | 54.60p | 54.85p | 52.00p | 53.90p | 328,200 |
| Feb 28, 2025 | 55.20p | 55.50p | 52.30p | 53.00p | 736,819 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |