44.80p-2.50 (-5.29%)23 Dec 2024, 17:10
Vanquis Banking Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Dec 16, 2024 | 47.95p | 49.25p | 46.55p | 48.10p | 470,873 |
Dec 13, 2024 | 47.40p | 48.40p | 46.60p | 47.55p | 202,369 |
Dec 12, 2024 | 48.00p | 49.45p | 47.45p | 47.45p | 365,842 |
Dec 11, 2024 | 48.60p | 49.50p | 47.60p | 48.60p | 411,988 |
Dec 10, 2024 | 50.20p | 50.50p | 47.55p | 47.75p | 453,372 |
Dec 9, 2024 | 48.65p | 50.40p | 47.65p | 49.20p | 597,197 |
Dec 6, 2024 | 47.05p | 49.35p | 46.61p | 49.35p | 360,486 |
Dec 5, 2024 | 47.20p | 48.70p | 46.25p | 47.55p | 666,102 |
Dec 4, 2024 | 47.20p | 47.85p | 46.42p | 47.10p | 400,668 |
Dec 3, 2024 | 47.00p | 47.50p | 45.20p | 47.20p | 281,543 |
Dec 2, 2024 | 47.00p | 47.85p | 45.05p | 46.35p | 695,926 |
Nov 29, 2024 | 45.25p | 47.00p | 44.60p | 45.80p | 1,060,113 |
Nov 28, 2024 | 43.85p | 45.10p | 43.10p | 45.10p | 617,782 |
Nov 27, 2024 | 42.00p | 44.90p | 41.41p | 43.55p | 1,541,294 |
Nov 26, 2024 | 40.80p | 42.00p | 39.65p | 41.80p | 1,257,750 |
Nov 25, 2024 | 40.00p | 40.95p | 38.85p | 40.70p | 584,095 |
Nov 22, 2024 | 38.50p | 39.95p | 38.20p | 39.65p | 311,050 |
Nov 21, 2024 | 39.60p | 39.60p | 38.10p | 39.50p | 464,710 |
Nov 20, 2024 | 40.80p | 41.95p | 38.75p | 39.30p | 2,191,611 |
Nov 19, 2024 | 39.95p | 40.60p | 38.30p | 40.55p | 1,151,752 |
Nov 18, 2024 | 40.00p | 40.00p | 38.00p | 39.00p | 1,046,460 |
Nov 15, 2024 | 40.80p | 40.80p | 38.35p | 38.55p | 1,622,737 |
Nov 14, 2024 | 37.95p | 40.15p | 37.69p | 39.90p | 2,625,027 |
Nov 13, 2024 | 37.70p | 38.75p | 37.40p | 38.05p | 523,105 |
Nov 12, 2024 | 39.10p | 39.55p | 37.90p | 37.90p | 539,215 |
Nov 11, 2024 | 38.05p | 40.40p | 38.05p | 39.80p | 846,052 |
Nov 8, 2024 | 40.70p | 40.95p | 37.55p | 39.40p | 2,656,272 |
Nov 7, 2024 | 41.00p | 43.80p | 40.13p | 40.20p | 3,308,256 |
Nov 6, 2024 | 41.00p | 41.67p | 40.10p | 41.05p | 1,655,890 |
Nov 5, 2024 | 41.50p | 42.78p | 41.00p | 41.00p | 1,376,866 |
Nov 4, 2024 | 43.05p | 44.50p | 41.80p | 41.80p | 2,088,215 |
Nov 1, 2024 | 45.50p | 46.10p | 43.60p | 44.00p | 1,372,925 |
Oct 31, 2024 | 46.05p | 47.80p | 45.00p | 45.15p | 1,722,305 |
Oct 30, 2024 | 49.50p | 50.30p | 46.10p | 46.10p | 2,607,121 |
Oct 29, 2024 | 54.00p | 54.00p | 49.25p | 49.35p | 1,007,348 |
Oct 28, 2024 | 52.60p | 53.65p | 52.40p | 52.50p | 1,416,533 |
Oct 25, 2024 | 53.50p | 53.90p | 52.68p | 53.40p | 495,721 |
Oct 24, 2024 | 53.50p | 53.70p | 52.50p | 53.40p | 760,267 |
Oct 23, 2024 | 54.50p | 54.60p | 53.40p | 53.40p | 461,822 |
Oct 22, 2024 | 55.60p | 55.70p | 53.80p | 54.10p | 418,923 |
Oct 21, 2024 | 57.60p | 57.80p | 54.60p | 55.00p | 693,433 |
Oct 18, 2024 | 59.00p | 59.00p | 56.60p | 57.10p | 297,701 |
Oct 17, 2024 | 58.50p | 58.60p | 57.60p | 58.10p | 212,781 |
Oct 16, 2024 | 57.10p | 58.50p | 56.90p | 57.90p | 527,639 |
Oct 15, 2024 | 57.10p | 57.77p | 56.38p | 56.80p | 230,783 |
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 |
---|---|---|
Ceres Power Holdings PLC | 173.40 | 5.15 |
Direct Line Insurance Group PLC | 252.40 | 3.78 |
Chrysalis Investments Limited | 105.40 | 3.74 |
Airtel Africa PLC | 108.60 | 3.13 |
Sthree PLC | 278.00 | 2.96 |
Pantheon International PLC | 318.50 | 2.58 |
Fallers
Company | Price | % Chg |
---|---|---|
Metro Bank Holdings PLC | 92.90 | -7.01 |
Bridgepoint Group PLC | 345.60 | -4.27 |
Moonpig Group PLC | 212.00 | -4.07 |
Frasers Group PLC | 605.50 | -3.35 |
Spirax Group PLC | 6,755.00 | -2.81 |
Hilton Food Group PLC | 892.00 | -2.62 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.