1. Share Prices

  2. Vanquis Banking Group PLC (VANQ)

102.80p+1.00 (+0.98%)06 Aug 2025, 08:45
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
Aug 5, 202599.00p103.80p99.00p101.80p657,172
Aug 4, 202598.60p104.75p96.00p101.40p4,564,488
Aug 1, 202598.90p99.10p95.00p96.20p436,007
Jul 31, 202598.00p99.60p95.20p98.50p274,842
Jul 30, 202595.00p99.00p95.00p96.90p887,699
Jul 29, 2025100.40p101.80p91.25p93.90p795,026
Jul 28, 2025102.40p103.00p100.20p100.20p262,965
Jul 25, 2025100.80p104.00p99.70p101.80p181,770
Jul 24, 2025101.00p103.31p99.00p101.40p297,417
Jul 23, 202599.50p100.60p97.00p99.60p124,987
Jul 22, 202599.20p102.60p98.00p99.50p304,451
Jul 21, 2025101.44p103.00p99.50p100.20p185,614
Jul 18, 202598.30p104.40p97.60p102.00p336,237
Jul 17, 202597.80p101.80p97.30p99.90p165,044
Jul 16, 202598.00p99.80p97.22p97.70p145,900
Jul 15, 202597.00p98.90p96.10p98.50p194,214
Jul 14, 2025103.20p106.00p97.60p97.60p458,813
Jul 11, 2025104.00p107.60p103.00p103.60p470,803
Jul 10, 2025101.00p108.20p99.20p104.00p1,287,828
Jul 9, 202598.00p100.20p97.60p100.20p691,987
Jul 8, 202599.80p100.60p98.30p99.00p1,175,145
Jul 7, 2025100.00p100.00p97.50p98.50p96,446
Jul 4, 202598.00p100.80p97.50p99.00p118,771
Jul 3, 202599.00p102.00p97.00p100.60p196,247
Jul 2, 202599.70p101.20p97.00p98.40p483,456
Jul 1, 2025100.00p101.60p97.70p99.70p317,411
Jun 30, 202598.70p101.20p97.91p100.60p304,005
Jun 27, 202598.40p101.40p95.90p99.30p907,310
Jun 26, 202593.30p99.73p92.30p98.40p659,813
Jun 25, 202591.80p94.15p90.95p93.10p476,850
Jun 24, 202588.40p92.00p88.40p92.00p418,356
Jun 23, 202589.40p91.90p88.60p88.60p310,759
Jun 20, 202589.20p91.60p89.00p90.80p1,228,220
Jun 19, 202589.00p89.00p86.00p87.90p729,018
Jun 18, 202590.40p90.40p85.90p87.60p522,106
Jun 17, 202587.30p90.00p86.20p89.50p771,279
Jun 16, 202588.00p88.50p86.06p88.40p722,015
Jun 13, 202592.60p99.00p85.49p86.00p927,255
Jun 12, 202597.60p97.60p88.80p91.80p860,492
Jun 11, 202595.30p97.50p95.00p95.80p219,118
Jun 10, 2025100.00p101.35p95.80p95.80p442,825
Jun 9, 202597.50p103.80p93.39p100.00p1,606,686
Jun 6, 202593.00p97.90p89.30p96.80p1,004,281
Jun 5, 202593.30p94.00p90.30p91.40p908,208
Jun 4, 202590.00p93.60p86.00p91.90p985,500
Jun 3, 202589.30p90.40p86.40p88.40p471,135
Jun 2, 202589.30p89.30p86.10p89.30p294,751
May 30, 202587.10p89.30p85.70p87.90p611,981
May 29, 202587.60p87.80p84.60p85.10p128,035
May 28, 202587.50p89.20p84.70p85.80p426,921
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,365.308.36
Diageo PLC1,978.003.89
Lancashire Holdings Limited663.003.76
Dowlais Group PLC70.563.68
Ibstock PLC152.603.53
Aston Martin Lagonda Global Holdings PLC72.723.37

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,510.00-11.91
Coca-Cola Hbc AG3,604.00-8.11
Tp Icap Group PLC287.75-6.27
Glencore PLC286.54-4.82
4Imprint Group PLC3,464.00-4.18
Legal & General Group PLC254.30-2.75