1. Share Prices

  2. Vanquis Banking Group PLC (VANQ)

107.80p+2.40 (+2.28%)11 Sep 2025, 16:35
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
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
Aug 27, 2025114.40p118.20p112.40p114.80p2,100,500
Aug 26, 2025112.40p117.00p112.40p115.20p846,061
Aug 22, 2025113.20p115.80p112.80p114.80p713,836
Aug 21, 2025115.40p116.20p113.20p114.00p1,315,706
Aug 20, 2025117.60p117.60p113.80p115.20p560,399
Aug 19, 2025115.40p118.40p114.60p115.20p836,079
Aug 18, 2025113.40p115.48p112.80p114.60p572,595
Aug 15, 2025112.80p118.00p112.40p113.60p531,223
Aug 14, 2025114.20p115.60p112.40p112.60p597,080
Aug 13, 2025111.40p114.20p110.40p114.20p488,266
Aug 12, 2025113.20p115.00p108.62p112.00p1,279,572
Aug 11, 2025119.00p121.80p110.00p113.80p1,350,533
Aug 8, 2025117.80p124.20p115.00p118.40p1,588,559
Aug 7, 2025105.00p120.00p105.00p115.00p3,116,563
Aug 6, 2025102.40p104.35p101.40p103.00p441,255
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
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,095.007.99
Bae Systems PLC1,947.506.30
Carnival PLC2,164.004.19
Helios Towers PLC142.604.09
Cranswick PLC5,220.003.98

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC55.50-3.48
Computacenter PLC2,242.00-3.36
Gamma Communications PLC986.00-3.33
Energean PLC865.00-3.30
Xps Pensions Group PLC343.50-2.97
Burberry Group PLC1,139.50-2.81
Risers/fallers data from previous trading day. Today's data available from 8:15am.