1. Share Prices

  2. Vanquis Banking Group PLC (VANQ)

61.30p+3.10 (+5.33%)04 Oct 2024, 16:35
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

 
     
Download
DateOpenHighLowCloseVolume
Oct 4, 202457.00p61.80p57.00p61.30p502,616
Oct 3, 202457.50p58.70p57.30p58.20p204,805
Oct 2, 202459.00p59.00p57.29p57.50p250,816
Oct 1, 202460.90p60.90p57.40p57.80p639,445
Sep 30, 202461.00p61.00p59.30p59.30p419,122
Sep 27, 202459.40p60.80p58.50p60.40p842,033
Sep 26, 202458.20p60.00p57.90p59.40p485,623
Sep 25, 202459.00p60.20p57.29p58.00p379,296
Sep 24, 202459.60p60.80p59.10p59.10p278,132
Sep 23, 202459.00p61.95p58.50p59.40p814,514
Sep 20, 202459.30p60.10p57.30p60.10p3,791,973
Sep 19, 202459.20p60.50p58.00p60.00p739,444
Sep 18, 202457.00p59.40p55.66p58.20p950,507
Sep 17, 202453.70p56.50p53.60p56.10p635,246
Sep 16, 202453.50p53.80p52.40p53.40p228,765
Sep 13, 202452.60p53.50p52.30p52.70p247,434
Sep 12, 202452.00p52.80p51.60p52.10p135,945
Sep 11, 202452.20p53.28p51.50p51.90p510,266
Sep 10, 202453.40p54.00p51.60p52.20p576,294
Sep 9, 202454.90p54.90p53.40p53.50p333,066
Sep 6, 202455.00p56.80p53.80p53.80p432,107
Sep 5, 202455.60p56.70p55.29p55.50p195,584
Sep 4, 202455.00p56.66p53.26p55.50p1,230,126
Sep 3, 202457.00p57.00p55.30p56.80p388,953
Sep 2, 202457.20p57.80p54.80p56.60p556,255
Aug 30, 202458.00p58.90p56.00p57.00p489,524
Aug 29, 202458.20p59.08p57.00p58.00p445,940
Aug 28, 202462.00p63.20p58.20p58.50p660,463
Aug 27, 202459.20p62.30p59.20p61.80p993,124
Aug 23, 202459.50p60.80p58.20p60.60p405,113
Aug 22, 202460.00p60.50p58.80p59.00p332,027
Aug 21, 202459.70p60.11p58.91p59.30p381,777
Aug 20, 202460.20p61.50p58.60p59.70p466,640
Aug 19, 202462.40p63.00p59.60p59.60p885,636
Aug 16, 202462.80p63.90p61.30p61.50p1,143,836
Aug 15, 202459.20p63.60p59.20p62.90p1,757,547
Aug 14, 202457.00p60.41p56.40p60.20p1,205,506
Aug 13, 202455.00p56.70p55.00p56.70p246,504
Aug 12, 202453.00p55.80p53.00p55.40p832,297
Aug 9, 202452.00p54.74p52.00p53.80p641,025
Aug 8, 202452.30p53.80p51.60p53.00p840,907
Aug 7, 202453.50p54.50p52.20p53.30p327,372
Aug 6, 202452.60p54.30p51.80p53.70p788,428
Aug 5, 202454.50p55.50p50.40p51.00p1,360,226
Aug 2, 202456.10p57.50p53.50p55.00p835,857
Aug 1, 202456.00p60.74p54.20p56.10p2,393,562
Jul 31, 202453.80p55.40p53.00p54.80p704,786
Jul 30, 202452.50p53.80p52.00p53.80p536,909
Jul 29, 202455.00p55.90p52.10p52.40p694,855
Jul 26, 202453.50p55.70p53.33p55.00p1,144,261
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.