Vanquis Banking Group plc (VANQ.L) LSE
110.00
-1(-0.90%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
110.00
-1(-0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 110.2 | 110 | 110 | 111.4 | 109.45 | 805,811 |
| March 12, 2026 | 112.17 | 111 | 111 | 116.6 | 110.4 | 304,031 |
| March 11, 2026 | 113 | 112.2 | 112.2 | 116 | 110.6 | 422,501 |
| March 10, 2026 | 114.76 | 114.2 | 114.2 | 117.6 | 113.2 | 312,859 |
| March 09, 2026 | 111.41 | 112 | 112 | 113.4 | 107.6 | 315,877 |
| March 06, 2026 | 112.66 | 112.8 | 112.8 | 116.4 | 111 | 361,748 |
| March 05, 2026 | 111.2 | 112.4 | 112.4 | 114.98 | 110.8 | 229,348 |
| March 04, 2026 | 110.8 | 112.2 | 112.2 | 113.2 | 109.6 | 1.14M |
| March 03, 2026 | 113.2 | 110.6 | 110.6 | 114 | 106.86 | 3.21M |
| March 02, 2026 | 117.8 | 113.4 | 113.4 | 121.2 | 111.5 | 1.7M |
| February 27, 2026 | 127 | 119.4 | 119.4 | 127 | 119.4 | 601,586 |
| February 26, 2026 | 125 | 123.8 | 123.8 | 128.6 | 118.2 | 4.04M |
| February 25, 2026 | 122 | 126.2 | 126.2 | 127.6 | 122 | 500,081 |
| February 24, 2026 | 130.2 | 124 | 124 | 130.2 | 123.6 | 351,611 |
| February 23, 2026 | 132 | 124.4 | 124.4 | 132 | 123 | 337,960 |
| February 20, 2026 | 129 | 129.8 | 0 | 131.8 | 127.8 | 172,265 |
| February 19, 2026 | 132 | 130.8 | 0 | 132 | 128.2 | 332,356 |
| February 18, 2026 | 132 | 130 | 0 | 132 | 128.4 | 288,418 |
| February 17, 2026 | 126 | 130 | 0 | 130 | 123.8 | 455,953 |
| February 16, 2026 | 123.29 | 124 | 0 | 128 | 120.4 | 844,505 |
| February 13, 2026 | 121.2 | 124.8 | 0 | 126.55 | 121.2 | 396,168 |
| February 12, 2026 | 118 | 126.4 | 0 | 129.2 | 118 | 810,913 |
| February 11, 2026 | 117.2 | 120 | 0 | 120 | 116.2 | 2.28M |
| February 10, 2026 | 118.09 | 119 | 0 | 119.6 | 117.2 | 173,467 |
| February 09, 2026 | 118 | 118.4 | 0 | 120.4 | 118 | 196,029 |
| February 06, 2026 | 117.93 | 119.2 | 0 | 119.6 | 117.4 | 183,077 |
| February 05, 2026 | 117.6 | 118.2 | 0 | 119.8 | 117.2 | 284,986 |
| February 04, 2026 | 120 | 118.4 | 0 | 120 | 117.6 | 199,123 |
| February 03, 2026 | 117.4 | 119.4 | 0 | 121.4 | 117.4 | 341,001 |
| February 02, 2026 | 118.17 | 120.8 | 0 | 122 | 117.4 | 220,842 |
| January 30, 2026 | 117.4 | 119 | 0 | 122.6 | 117.4 | 129,024 |
| January 29, 2026 | 117.4 | 119.6 | 0 | 122 | 117.4 | 4.38M |
| January 28, 2026 | 117.2 | 120.8 | 0 | 121.4 | 117.2 | 597,026 |
| January 27, 2026 | 117.6 | 118.8 | 0 | 119.3 | 116.2 | 196,480 |
| January 26, 2026 | 117.82 | 117.2 | 0 | 119 | 115 | 92,561 |
| January 23, 2026 | 121.8 | 117.2 | 0 | 125 | 116.4 | 161,272 |
| January 22, 2026 | 113.89 | 122 | 0 | 122 | 113.89 | 622,401 |
| January 21, 2026 | 113.2 | 115.6 | 0 | 115.6 | 111.2 | 362,275 |
| January 20, 2026 | 115.4 | 114.4 | 0 | 115.8 | 112.8 | 286,765 |
| January 19, 2026 | 116 | 116.4 | 0 | 117.2 | 115.4 | 109,523 |
| January 16, 2026 | 115.4 | 118 | 0 | 118.2 | 115.4 | 146,409 |
| January 15, 2026 | 113.8 | 117.8 | 0 | 118.2 | 113.8 | 2.4M |
| January 14, 2026 | 116 | 115.6 | 0 | 117 | 113.76 | 1.21M |
| January 13, 2026 | 115 | 113 | 0 | 117 | 112.5 | 1.79M |
| January 12, 2026 | 116.6 | 115 | 0 | 117 | 114.6 | 404,392 |
| January 09, 2026 | 118.2 | 115 | 0 | 118.2 | 114.2 | 913,690 |
| January 08, 2026 | 112.8 | 117 | 0 | 118.6 | 112.8 | 937,005 |
| January 07, 2026 | 117.4 | 118 | 0 | 121.4 | 117 | 1.04M |
| January 06, 2026 | 117.8 | 118 | 0 | 121.2 | 115.6 | 677,003 |
| January 05, 2026 | 120 | 115.8 | 0 | 120.2 | 115 | 928,035 |
| January 02, 2026 | 119 | 118.6 | 0 | 121.2 | 117.2 | 271,222 |
| December 31, 2025 | 120.8 | 119.6 | 0 | 120.8 | 117.8 | 81,087 |
| December 30, 2025 | 120.2 | 119.2 | 0 | 121.4 | 118.55 | 563,896 |
| December 29, 2025 | 118.2 | 118.2 | 0 | 121.8 | 116.2 | 415,843 |
| December 24, 2025 | 120 | 120 | 0 | 120 | 115.6 | 28,258 |
| December 23, 2025 | 119 | 119 | 0 | 121.2 | 118.2 | 130,954 |
| December 22, 2025 | 122 | 119.8 | 0 | 122 | 117.8 | 118,057 |
| December 19, 2025 | 119.2 | 119.4 | 0 | 119.8 | 115.96 | 953,770 |
| December 18, 2025 | 115.4 | 116.4 | 0 | 116.8 | 113.6 | 192,360 |
| December 17, 2025 | 112.6 | 115.4 | 0 | 117.8 | 112.6 | 738,526 |