Vanquis Banking Group plc (LON:VANQ)
London
· Delayed Price · Currency is GBP · Price in GBX 112.00
-0.80 (-0.71%)
At close: Mar 9, 2026
Vanquis Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 111.41 | 112.40 | 107.60 | 112.00 | 112.00 | -0.71% | 315,877 |
| Mar 6, 2026 | 113.40 | 116.40 | 111.00 | 112.80 | 112.80 | 0.36% | 361,747 |
| Mar 5, 2026 | 111.40 | 114.98 | 110.80 | 112.40 | 112.40 | 0.18% | 229,347 |
| Mar 4, 2026 | 110.80 | 113.20 | 109.60 | 112.20 | 112.20 | 1.45% | 1,143,878 |
| Mar 3, 2026 | 114.00 | 114.00 | 106.86 | 110.60 | 110.60 | -2.47% | 3,205,930 |
| Mar 2, 2026 | 117.80 | 118.20 | 111.60 | 113.40 | 113.40 | -5.03% | 1,700,487 |
| Feb 27, 2026 | 127.00 | 126.60 | 119.40 | 119.40 | 119.40 | -3.55% | 601,585 |
| Feb 26, 2026 | 125.00 | 127.00 | 118.20 | 123.80 | 123.80 | -1.90% | 4,038,192 |
| Feb 25, 2026 | 122.00 | 127.60 | 122.00 | 126.20 | 126.20 | 1.77% | 500,081 |
| Feb 24, 2026 | 127.80 | 130.20 | 123.60 | 124.00 | 124.00 | -0.32% | 351,612 |
| Feb 23, 2026 | 132.00 | 132.00 | 123.00 | 124.40 | 124.40 | -4.16% | 337,958 |
| Feb 20, 2026 | 129.00 | 131.80 | 127.80 | 129.80 | 129.80 | -0.76% | 172,265 |
| Feb 19, 2026 | 132.00 | 132.00 | 128.20 | 130.80 | 130.80 | 0.62% | 332,356 |
| Feb 18, 2026 | 132.00 | 132.00 | 128.40 | 130.00 | 130.00 | - | 288,415 |
| Feb 17, 2026 | 126.00 | 130.00 | 123.80 | 130.00 | 130.00 | 4.84% | 455,953 |
| Feb 16, 2026 | 121.00 | 128.00 | 120.40 | 124.00 | 124.00 | -0.64% | 844,506 |
| Feb 13, 2026 | 121.20 | 126.40 | 121.20 | 124.80 | 124.80 | -1.27% | 396,168 |
| Feb 12, 2026 | 118.00 | 128.40 | 118.00 | 126.40 | 126.40 | 5.33% | 810,899 |
| Feb 11, 2026 | 117.20 | 120.00 | 116.20 | 120.00 | 120.00 | 0.84% | 2,278,408 |
| Feb 10, 2026 | 119.00 | 119.60 | 117.20 | 119.00 | 119.00 | 0.51% | 173,467 |
| Feb 9, 2026 | 118.00 | 120.40 | 118.00 | 118.40 | 118.40 | -0.67% | 196,030 |
| Feb 6, 2026 | 118.20 | 119.60 | 117.40 | 119.20 | 119.20 | 0.85% | 183,076 |
| Feb 5, 2026 | 117.60 | 119.80 | 117.20 | 118.20 | 118.20 | -0.17% | 284,984 |
| Feb 4, 2026 | 120.00 | 120.00 | 117.60 | 118.40 | 118.40 | -0.84% | 199,122 |
| Feb 3, 2026 | 117.40 | 121.40 | 117.40 | 119.40 | 119.40 | -1.16% | 325,636 |
| Feb 2, 2026 | 117.60 | 122.00 | 117.40 | 120.80 | 120.80 | 1.51% | 220,842 |
| Jan 30, 2026 | 117.40 | 122.60 | 117.40 | 119.00 | 119.00 | -0.50% | 129,024 |
| Jan 29, 2026 | 117.40 | 122.00 | 117.40 | 119.60 | 119.60 | -0.99% | 2,992,210 |
| Jan 28, 2026 | 117.20 | 121.20 | 117.20 | 120.80 | 120.80 | 1.68% | 597,026 |
| Jan 27, 2026 | 117.60 | 119.30 | 116.20 | 118.80 | 118.80 | 1.37% | 196,479 |
| Jan 26, 2026 | 117.82 | 118.00 | 116.00 | 117.20 | 117.20 | - | 92,561 |
| Jan 23, 2026 | 121.80 | 125.00 | 116.40 | 117.20 | 117.20 | -3.93% | 161,271 |
| Jan 22, 2026 | 116.80 | 122.00 | 113.89 | 122.00 | 122.00 | 5.54% | 622,401 |
| Jan 21, 2026 | 113.20 | 115.60 | 111.20 | 115.60 | 115.60 | 1.05% | 362,273 |
| Jan 20, 2026 | 115.40 | 115.80 | 112.80 | 114.40 | 114.40 | -1.72% | 286,764 |
| Jan 19, 2026 | 116.00 | 117.20 | 115.40 | 116.40 | 116.40 | -1.36% | 109,523 |
| Jan 16, 2026 | 115.40 | 118.20 | 115.40 | 118.00 | 118.00 | 0.17% | 146,409 |
| Jan 15, 2026 | 113.80 | 118.20 | 113.80 | 117.80 | 117.80 | 1.90% | 2,401,413 |
| Jan 14, 2026 | 116.00 | 117.00 | 113.76 | 115.60 | 115.60 | 2.30% | 1,207,350 |
| Jan 13, 2026 | 115.00 | 115.80 | 112.60 | 113.00 | 113.00 | -1.74% | 791,827 |
| Jan 12, 2026 | 116.60 | 116.60 | 114.60 | 115.00 | 115.00 | - | 404,392 |
| Jan 9, 2026 | 115.60 | 118.20 | 114.20 | 115.00 | 115.00 | -1.71% | 913,691 |
| Jan 8, 2026 | 112.80 | 118.60 | 112.80 | 117.00 | 117.00 | -0.85% | 937,004 |
| Jan 7, 2026 | 117.40 | 121.40 | 117.00 | 118.00 | 118.00 | - | 1,041,456 |
| Jan 6, 2026 | 117.80 | 121.20 | 115.60 | 118.00 | 118.00 | 1.90% | 677,003 |
| Jan 5, 2026 | 120.00 | 120.20 | 115.00 | 115.80 | 115.80 | -2.36% | 928,035 |
| Jan 2, 2026 | 119.00 | 120.80 | 118.20 | 118.60 | 118.60 | -0.84% | 271,222 |
| Dec 31, 2025 | 120.80 | 120.80 | 117.80 | 119.60 | 119.60 | 0.34% | 81,087 |
| Dec 30, 2025 | 120.20 | 121.40 | 118.55 | 119.20 | 119.20 | 0.85% | 563,897 |
| Dec 29, 2025 | 118.20 | 121.80 | 116.20 | 118.20 | 118.20 | -1.50% | 415,843 |
| Dec 24, 2025 | 120.00 | 120.00 | 115.60 | 120.00 | 120.00 | 0.84% | 28,258 |
| Dec 23, 2025 | 119.00 | 120.00 | 118.20 | 119.00 | 119.00 | -0.67% | 130,954 |
| Dec 22, 2025 | 122.00 | 122.00 | 117.80 | 119.80 | 119.80 | 0.34% | 118,058 |
| Dec 19, 2025 | 119.20 | 119.80 | 115.96 | 119.40 | 119.40 | 2.58% | 953,770 |
| Dec 18, 2025 | 115.40 | 116.80 | 113.60 | 116.40 | 116.40 | 0.87% | 192,360 |
| Dec 17, 2025 | 112.60 | 117.80 | 112.60 | 115.40 | 115.40 | 2.49% | 738,527 |
| Dec 16, 2025 | 113.80 | 115.60 | 111.60 | 112.60 | 112.60 | -1.40% | 152,400 |
| Dec 15, 2025 | 112.60 | 116.80 | 111.20 | 114.20 | 114.20 | 2.51% | 216,052 |
| Dec 12, 2025 | 114.00 | 115.00 | 111.40 | 111.40 | 111.40 | -2.28% | 217,070 |
| Dec 11, 2025 | 118.40 | 118.40 | 114.00 | 114.00 | 114.00 | -1.38% | 795,387 |
| Dec 10, 2025 | 119.20 | 119.20 | 114.60 | 115.60 | 115.60 | -1.37% | 243,741 |
| Dec 9, 2025 | 119.80 | 119.80 | 116.00 | 117.20 | 117.20 | 0.17% | 638,980 |
| Dec 8, 2025 | 114.60 | 118.20 | 114.40 | 117.00 | 117.00 | 1.56% | 11,302,910 |
| Dec 5, 2025 | 117.60 | 117.60 | 114.20 | 115.20 | 115.20 | 0.35% | 197,371 |
| Dec 4, 2025 | 113.40 | 115.80 | 113.40 | 114.80 | 114.80 | 1.23% | 9,552,635 |
| Dec 3, 2025 | 116.20 | 117.00 | 112.20 | 113.40 | 113.40 | -0.87% | 1,446,230 |
| Dec 2, 2025 | 110.60 | 114.60 | 110.20 | 114.40 | 114.40 | 3.62% | 1,354,612 |
| Dec 1, 2025 | 113.00 | 114.60 | 110.40 | 110.40 | 110.40 | -2.30% | 247,403 |
| Nov 28, 2025 | 116.00 | 120.22 | 112.96 | 113.00 | 113.00 | -4.07% | 1,050,914 |
| Nov 27, 2025 | 116.40 | 118.11 | 114.05 | 117.80 | 117.80 | 2.43% | 800,763 |
| Nov 26, 2025 | 111.00 | 115.60 | 111.00 | 115.00 | 115.00 | 1.05% | 892,130 |
| Nov 25, 2025 | 113.40 | 114.60 | 112.00 | 113.80 | 113.80 | 1.25% | 314,589 |
| Nov 24, 2025 | 110.40 | 113.20 | 110.40 | 112.40 | 112.40 | 1.08% | 315,843 |
| Nov 21, 2025 | 112.60 | 112.60 | 110.00 | 111.20 | 111.20 | 0.18% | 934,032 |
| Nov 20, 2025 | 113.60 | 113.60 | 111.00 | 111.00 | 111.00 | - | 609,207 |
| Nov 19, 2025 | 112.60 | 112.60 | 110.40 | 111.00 | 111.00 | - | 260,501 |
| Nov 18, 2025 | 110.20 | 114.00 | 110.20 | 111.00 | 111.00 | -1.60% | 1,121,194 |
| Nov 17, 2025 | 115.20 | 115.20 | 112.20 | 112.80 | 112.80 | 0.36% | 482,731 |
| Nov 14, 2025 | 115.00 | 115.00 | 110.20 | 112.40 | 112.40 | -0.53% | 1,681,460 |
| Nov 13, 2025 | 111.40 | 114.60 | 110.60 | 113.00 | 113.00 | 1.80% | 482,453 |
| Nov 12, 2025 | 112.40 | 113.30 | 110.40 | 111.00 | 111.00 | -1.94% | 299,246 |
| Nov 11, 2025 | 113.00 | 113.20 | 110.26 | 113.20 | 113.20 | 1.43% | 206,915 |
| Nov 10, 2025 | 112.20 | 113.60 | 109.76 | 111.60 | 111.60 | 0.36% | 2,059,465 |
| Nov 7, 2025 | 109.20 | 113.60 | 108.40 | 111.20 | 111.20 | 2.39% | 5,703,922 |
| Nov 6, 2025 | 110.40 | 111.80 | 107.38 | 108.60 | 108.60 | -1.09% | 3,582,555 |
| Nov 5, 2025 | 116.00 | 116.00 | 109.80 | 109.80 | 109.80 | -3.00% | 3,861,820 |
| Nov 4, 2025 | 113.20 | 113.40 | 110.40 | 113.20 | 113.20 | -0.53% | 618,397 |
| Nov 3, 2025 | 114.00 | 117.80 | 112.80 | 113.80 | 113.80 | -0.18% | 176,982 |
| Oct 31, 2025 | 116.60 | 118.60 | 114.00 | 114.00 | 114.00 | -2.56% | 853,217 |
| Oct 30, 2025 | 114.60 | 117.60 | 113.00 | 117.00 | 117.00 | 1.74% | 358,957 |
| Oct 29, 2025 | 113.40 | 117.20 | 113.40 | 115.00 | 115.00 | 0.17% | 569,127 |
| Oct 28, 2025 | 112.60 | 115.40 | 111.60 | 114.80 | 114.80 | 2.50% | 313,022 |
| Oct 27, 2025 | 116.40 | 116.40 | 112.00 | 112.00 | 112.00 | -1.41% | 265,623 |
| Oct 24, 2025 | 112.80 | 114.40 | 110.40 | 113.60 | 113.60 | 0.71% | 219,231 |
| Oct 23, 2025 | 112.80 | 115.80 | 110.00 | 112.80 | 112.80 | 2.36% | 153,089 |
| Oct 22, 2025 | 109.80 | 112.20 | 109.40 | 110.20 | 110.20 | 0.36% | 606,831 |
| Oct 21, 2025 | 111.40 | 115.40 | 109.00 | 109.80 | 109.80 | -0.90% | 271,732 |
| Oct 20, 2025 | 109.00 | 113.04 | 109.00 | 110.80 | 110.80 | 1.65% | 309,845 |
| Oct 17, 2025 | 115.60 | 115.60 | 108.20 | 109.00 | 109.00 | -5.55% | 1,422,145 |
| Oct 16, 2025 | 114.00 | 116.40 | 113.60 | 115.40 | 115.40 | 0.52% | 265,720 |