Vanquis Banking Group plc - VANQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	115.6	109	109	115.6	108.2	1.42M
October 16, 2025	114	115.4	115.4	116.4	113.6	265,720
October 15, 2025	118.2	114.8	114.8	120.6	114.8	333,420
October 14, 2025	116.6	118	118	120	115	1.11M
October 13, 2025	122.21	117.2	117.2	123.8	116.31	713,224
October 10, 2025	128	121.2	121.2	128	121.2	1.36M
October 09, 2025	124	125	125	128	124	887,530
October 08, 2025	128.98	125.8	125.8	130	125.6	884,885
October 07, 2025	126.2	128.4	128.4	128.45	124.52	536,656
October 06, 2025	124.4	126.4	126.4	126.8	123.8	701,403
October 03, 2025	122.3	124	124	125.6	122.3	639,119
October 02, 2025	123	121.2	121.2	123.4	119.6	402,530
October 01, 2025	125	120	120	125.4	119.4	641,151
September 30, 2025	123.8	123	123	124	120.4	575,602
September 29, 2025	119.8	120.8	120.8	122.6	119.28	757,646
September 26, 2025	115.6	119.4	119.4	119.4	115.6	1.79M
September 25, 2025	116	115.6	115.6	117.48	112.66	618,397
September 24, 2025	114.8	114.2	114.2	115.54	113.2	285,200
September 23, 2025	114.8	114.4	114.4	117	114.2	844,089
September 22, 2025	114.2	115.2	115.2	115.67	110.6	608,853
September 19, 2025	112	111.6	111.6	113.6	110.2	708,483
September 18, 2025	107	111.4	111.4	111.4	107	323,072
September 17, 2025	107	108.2	108.2	108.2	106	471,886
September 16, 2025	105.2	106.4	106.4	109.8	104.83	417,887
September 15, 2025	107	107	107	109.6	105.4	193,839
September 12, 2025	110	106.4	106.4	110	105.6	96,732
September 11, 2025	106	107.8	107.8	109.2	105.2	443,937
September 10, 2025	107.5	105.4	105.4	111.4	105.4	445,674
September 09, 2025	110.4	108.6	108.6	110.8	107.6	667,281
September 08, 2025	112.4	110	110	114.2	110	683,166
September 05, 2025	115.2	112.4	112.4	115.2	112	857,897
September 04, 2025	113	112.4	112.4	114.6	112	245,011
September 03, 2025	116	113.2	113.2	116	112.34	309,969
September 02, 2025	120.6	113.2	113.2	120.6	113.2	1.06M
September 01, 2025	116	118.2	118.2	120.6	114	937,232
August 29, 2025	115	114	114	116.4	113.6	1.44M
August 28, 2025	114	116.2	116.2	119	114	464,052
August 27, 2025	114.56	114.8	114.8	118.2	112.4	2.1M
August 26, 2025	112.4	115.2	115.2	117	112.4	846,065
August 22, 2025	113.2	114.8	114.8	115.8	112.8	713,839
August 21, 2025	115.4	114	114	116.2	113.2	1.32M
August 20, 2025	117.6	115.2	115.2	117.6	113.8	560,400
August 19, 2025	115.4	115.2	115.2	118.4	114.6	836,081
August 18, 2025	113.4	114.6	114.6	115.48	112.8	572,596
August 15, 2025	118	113.6	113.6	118	112.4	531,223
August 14, 2025	114.2	112.6	112.6	115.6	112.4	597,080
August 13, 2025	112.67	114.2	114.2	114.2	110.4	488,267
August 12, 2025	112.05	112	112	115	108.62	1.28M
August 11, 2025	119.22	113.8	113.8	121.8	110	1.35M
August 08, 2025	117.8	118.4	118.4	124.2	115	1.59M
August 07, 2025	105	115	115	120	105	3.12M
August 06, 2025	102.4	103	103	104.35	101.4	441,257
August 05, 2025	99	101.8	101.8	103.8	99	657,172
August 04, 2025	98.6	101.4	101.4	104.75	96	4.56M
August 01, 2025	95.1	96.2	96.2	99.1	95	428,507
July 31, 2025	98	98.5	98.5	99.6	95.2	274,842
July 30, 2025	95	96.9	96.9	99	95	887,699
July 29, 2025	100.4	93.9	93.9	101.8	91.25	795,026
July 28, 2025	102.4	100.2	100.2	103	100.2	262,965
July 25, 2025	101	101.8	101.8	104	99.7	181,770

Vanquis Banking Group plc (VANQ.L) LSE