1. Share Prices

  2. Vanquis Banking Group PLC (VANQ)

108.60p-1.20 (-1.09%)06 Nov 2025, 17:37
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
Nov 5, 2025116.00p116.00p109.80p109.80p3,861,819
Nov 4, 2025113.20p113.40p110.40p113.20p618,397
Nov 3, 2025114.00p117.80p112.80p113.80p176,981
Oct 31, 2025116.60p118.60p114.00p114.00p853,217
Oct 30, 2025114.60p117.60p113.00p117.00p358,956
Oct 29, 2025113.40p117.20p113.40p115.00p569,126
Oct 28, 2025112.60p115.40p111.60p114.80p313,022
Oct 27, 2025116.40p116.40p112.00p112.00p265,623
Oct 24, 2025112.80p114.40p110.40p113.60p219,231
Oct 23, 2025112.80p115.80p110.00p112.80p153,088
Oct 22, 2025109.80p112.20p109.40p110.20p606,830
Oct 21, 2025111.40p115.40p109.00p109.80p271,731
Oct 20, 2025109.00p113.04p109.00p110.80p309,844
Oct 17, 2025115.60p115.60p108.20p109.00p1,422,144
Oct 16, 2025114.00p116.40p113.60p115.40p265,719
Oct 15, 2025118.20p120.60p114.80p114.80p333,419
Oct 14, 2025116.60p120.00p115.00p118.00p1,109,489
Oct 13, 2025122.00p123.80p116.31p117.20p713,224
Oct 10, 2025128.00p128.00p121.20p121.20p1,364,564
Oct 9, 2025124.00p128.00p124.00p125.00p812,530
Oct 8, 2025127.80p130.00p125.60p125.80p884,884
Oct 7, 2025126.20p128.45p124.52p128.40p536,655
Oct 6, 2025124.40p126.80p123.80p126.40p701,400
Oct 3, 2025122.80p125.60p122.30p124.00p639,119
Oct 2, 2025123.00p123.40p119.60p121.20p402,530
Oct 1, 2025125.00p125.40p119.40p120.00p641,151
Sep 30, 2025123.80p124.00p120.40p123.00p406,801
Sep 29, 2025119.80p122.60p119.28p120.80p757,645
Sep 26, 2025115.60p119.40p115.60p119.40p1,790,508
Sep 25, 2025116.00p117.48p112.66p115.60p618,395
Sep 24, 2025114.80p115.54p113.20p114.20p285,200
Sep 23, 2025114.80p117.00p114.20p114.40p844,088
Sep 22, 2025114.20p115.67p110.60p115.20p608,852
Sep 19, 2025112.00p113.60p110.20p111.60p708,479
Sep 18, 2025107.00p111.40p107.00p111.40p323,072
Sep 17, 2025107.00p108.20p106.00p108.20p471,885
Sep 16, 2025106.00p109.80p104.83p106.40p417,887
Sep 15, 2025107.00p109.60p105.40p107.00p193,839
Sep 12, 2025107.20p110.00p105.60p106.40p183,371
Sep 11, 2025106.00p109.20p105.20p107.80p443,937
Sep 10, 2025108.20p111.40p105.40p105.40p445,674
Sep 9, 2025110.40p110.80p107.60p108.60p667,280
Sep 8, 2025112.40p114.20p110.00p110.00p683,166
Sep 5, 2025115.20p115.20p112.00p112.40p857,895
Sep 4, 2025113.00p114.60p112.00p112.40p245,011
Sep 3, 2025116.00p116.00p112.34p113.20p309,969
Sep 2, 2025120.60p120.60p112.60p113.20p1,059,214
Sep 1, 2025116.00p120.60p114.00p118.20p937,232
Aug 29, 2025115.00p116.40p113.60p114.00p1,436,479
Aug 28, 2025114.00p119.00p114.00p116.20p464,051
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54