Cboe UK GBp

Vanquis Banking Group plc (VANQL.XC)

93.00

+0.80

+(0.87%)

As of 9:38:04 AM GMT+1. Market Open.

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	91.90	93.20	91.90	93.00	93.00	2,826
Jun 4, 2025	89.90	93.00	89.90	92.20	92.20	17,528
Jun 3, 2025	89.30	90.10	86.90	87.80	87.80	13,161
Jun 2, 2025	89.00	89.30	87.30	89.30	89.30	11,269
May 30, 2025	88.00	89.00	87.50	88.05	88.05	5,798
May 29, 2025	86.80	86.80	85.30	85.30	85.30	2
May 28, 2025	88.50	88.50	84.75	85.25	85.25	11,970
May 27, 2025	86.00	89.00	85.60	88.10	88.10	6,222
May 23, 2025	84.30	84.75	80.95	84.00	84.00	29,100
May 22, 2025	81.55	84.10	81.50	84.10	84.10	12,008
May 21, 2025	82.20	84.70	82.20	84.00	84.00	4,406
May 20, 2025	82.70	86.00	82.35	83.80	83.80	34,732
May 19, 2025	83.00	84.50	82.50	83.85	83.85	3,494
May 16, 2025	81.00	85.00	81.00	83.10	83.10	27,579
May 15, 2025	76.10	81.00	76.10	79.90	79.90	56,199
May 14, 2025	74.00	77.35	74.00	75.80	75.80	35,543
May 13, 2025	70.35	70.60	70.35	70.50	70.50	947
May 12, 2025	71.95	72.20	69.50	69.50	69.50	11,956
May 9, 2025	69.20	73.00	69.20	71.00	71.00	12,284
May 8, 2025	67.80	68.20	65.40	68.00	68.00	25,110
May 7, 2025	64.20	66.70	64.20	66.30	66.30	4,850
May 6, 2025	64.00	65.20	64.00	64.50	64.50	6,133
May 2, 2025	62.20	64.90	62.20	64.90	64.90	7,845
May 1, 2025	64.15	64.30	62.70	62.70	62.70	6,561
Apr 30, 2025	64.70	64.70	62.80	63.60	63.60	10,953
Apr 29, 2025	63.80	65.20	63.10	63.20	63.20	18,795
Apr 28, 2025	61.05	62.90	60.75	62.90	62.90	8,284
Apr 25, 2025	59.05	60.40	59.00	60.05	60.05	8,271
Apr 24, 2025	60.00	60.15	59.45	59.45	59.45	3,934
Apr 23, 2025	59.60	61.30	59.60	60.85	60.85	13,715
Apr 22, 2025	60.50	60.50	58.10	58.80	58.80	8,398
Apr 17, 2025	60.50	61.40	60.50	60.80	60.80	1,930
Apr 16, 2025	57.70	62.00	57.40	62.00	62.00	9,289
Apr 15, 2025	58.00	58.00	56.35	56.35	56.35	5,156
Apr 14, 2025	56.60	57.20	56.40	56.70	56.70	13,307
Apr 11, 2025	56.50	57.15	55.20	55.70	55.70	21,313
Apr 10, 2025	56.10	57.60	55.70	55.70	55.70	7,483
Apr 9, 2025	54.10	55.30	54.00	55.30	55.30	16,905
Apr 8, 2025	54.80	56.80	54.80	55.10	55.10	7,699
Apr 7, 2025	53.10	57.00	53.10	54.40	54.40	16,809
Apr 4, 2025	60.10	61.00	56.70	56.80	56.80	61,844
Apr 3, 2025	60.30	60.90	60.20	60.35	60.35	3,160
Apr 2, 2025	60.50	61.60	60.00	60.50	60.50	26,051
Apr 1, 2025	58.90	61.60	58.90	60.20	60.20	13,799
Mar 31, 2025	58.95	58.95	57.95	58.35	58.35	82,406
Mar 28, 2025	61.00	61.90	59.60	59.60	59.60	7,443
Mar 27, 2025	58.50	61.00	58.50	60.80	60.80	87,386
Mar 26, 2025	60.00	60.00	58.40	59.25	59.25	3,905
Mar 25, 2025	61.80	64.60	60.40	60.40	60.40	31,606
Mar 24, 2025	59.00	61.60	59.00	61.30	61.30	5,352
Mar 21, 2025	59.00	59.70	58.80	58.90	58.90	26,071
Mar 20, 2025	56.60	58.50	56.50	58.20	58.20	23,669
Mar 19, 2025	57.40	57.50	56.30	56.80	56.80	6,456
Mar 18, 2025	55.20	57.70	55.20	57.30	57.30	19,940
Mar 17, 2025	53.00	55.00	52.80	54.20	54.20	47,694
Mar 14, 2025	44.25	54.10	43.55	52.00	52.00	59,050
Mar 13, 2025	52.60	55.45	52.20	55.45	55.45	12,812
Mar 12, 2025	54.00	54.00	51.60	51.80	51.80	6,532
Mar 11, 2025	53.80	56.80	53.20	53.60	53.60	13,521
Mar 10, 2025	52.80	53.80	52.70	53.60	53.60	19,000
Mar 7, 2025	52.60	53.60	52.60	53.60	53.60	712
Mar 6, 2025	51.00	52.40	50.00	52.40	52.40	23,307
Mar 5, 2025	52.60	53.25	51.20	51.80	51.80	24,572
Mar 4, 2025	52.50	53.30	51.00	51.05	51.05	16,671
Mar 3, 2025	53.20	54.80	52.50	54.15	54.15	10,070
Feb 28, 2025	54.30	54.90	52.50	53.10	53.10	16,269
Feb 27, 2025	56.30	56.80	55.20	55.20	55.20	10,337
Feb 26, 2025	57.00	58.20	56.70	56.70	56.70	13,526
Feb 25, 2025	58.15	58.90	57.60	58.00	58.00	9,582
Feb 24, 2025	56.80	59.00	56.80	58.30	58.30	32,163
Feb 21, 2025	56.90	57.15	55.60	56.35	56.35	39,353
Feb 20, 2025	55.40	57.20	54.70	56.95	56.95	13,102
Feb 19, 2025	58.50	58.50	55.00	55.40	55.40	15,126
Feb 18, 2025	55.75	57.60	55.00	57.60	57.60	194,149
Feb 17, 2025	60.60	60.60	56.00	56.75	56.75	26,477
Feb 14, 2025	62.10	62.10	60.30	60.60	60.60	35,442
Feb 13, 2025	64.30	64.30	63.15	63.30	63.30	26,788
Feb 12, 2025	63.50	67.70	63.50	64.10	64.10	16,754
Feb 11, 2025	64.90	64.90	63.20	63.30	63.30	8,423
Feb 10, 2025	65.45	65.45	62.40	62.50	62.50	14,421
Feb 7, 2025	61.00	62.50	58.40	61.00	61.00	12,176
Feb 6, 2025	58.70	65.70	58.70	62.35	62.35	53,479
Feb 5, 2025	57.30	58.00	56.50	57.30	57.30	7,404
Feb 4, 2025	53.50	58.00	53.50	57.25	57.25	35,215
Feb 3, 2025	52.75	53.90	52.75	53.70	53.70	9,391
Jan 31, 2025	50.50	52.30	50.20	52.30	52.30	14,585
Jan 30, 2025	51.30	51.50	50.80	50.80	50.80	6,556
Jan 29, 2025	50.30	50.90	49.70	49.72	49.72	16,357
Jan 28, 2025	49.80	50.60	49.75	50.50	50.50	46,946
Jan 27, 2025	48.50	49.55	48.50	49.55	49.55	1,547
Jan 24, 2025	50.80	50.80	48.30	48.83	48.83	39,684
Jan 23, 2025	50.70	51.00	50.45	50.85	50.85	3,974
Jan 22, 2025	52.40	52.95	50.80	50.80	50.80	65,667
Jan 21, 2025	48.95	51.30	48.95	51.30	51.30	24,075
Jan 20, 2025	48.00	48.05	47.95	47.95	47.95	2,562
Jan 17, 2025	49.70	49.70	48.20	48.50	48.50	8,645
Jan 16, 2025	48.95	49.00	47.65	47.65	47.65	13,278
Jan 15, 2025	45.50	48.65	44.95	48.65	48.65	15,784
Jan 14, 2025	46.00	46.35	44.70	44.70	44.70	35,463
Jan 13, 2025	44.80	45.50	44.50	45.50	45.50	7,313
Jan 10, 2025	46.70	46.70	44.85	45.10	45.10	40,925
Jan 9, 2025	46.25	46.90	46.10	46.22	46.22	5,314
Jan 8, 2025	48.10	48.10	46.90	46.90	46.90	2,279
Jan 7, 2025	47.60	48.30	47.50	47.70	47.70	12,184
Jan 6, 2025	47.75	48.75	47.55	47.88	47.88	6,154
Jan 3, 2025	45.00	47.35	45.00	47.35	47.35	7,306
Jan 2, 2025	44.95	45.75	44.95	45.75	45.75	3,550
Dec 31, 2024	44.75	44.75	44.75	44.75	44.75	-
Dec 30, 2024	44.95	44.95	43.70	44.75	44.75	16,783
Dec 27, 2024	44.90	45.95	44.90	45.25	45.25	458
Dec 24, 2024	46.05	46.45	46.05	46.45	46.45	2,588
Dec 23, 2024	46.65	46.80	44.30	45.20	45.20	48,086
Dec 20, 2024	47.80	47.80	47.00	47.70	47.70	17,066
Dec 19, 2024	46.50	47.90	46.40	47.90	47.90	4,882
Dec 18, 2024	46.28	46.50	46.00	46.50	46.50	10,817
Dec 17, 2024	48.25	48.28	45.95	46.10	46.10	15,544
Dec 16, 2024	48.00	48.90	47.80	48.55	48.55	10,171
Dec 13, 2024	47.83	47.83	46.60	47.60	47.60	4,212
Dec 12, 2024	48.60	49.03	47.55	47.63	47.63	14,816
Dec 11, 2024	48.42	49.50	48.25	48.53	48.53	4,528
Dec 10, 2024	49.15	50.20	47.75	47.95	47.95	13,068
Dec 9, 2024	47.80	50.30	47.80	49.33	49.33	37,865
Dec 6, 2024	47.00	49.08	47.00	49.05	49.05	26,785
Dec 5, 2024	47.10	47.95	46.60	47.78	47.78	9,966
Dec 4, 2024	46.97	47.25	46.80	46.92	46.92	26,333
Dec 3, 2024	46.40	47.40	46.10	46.78	46.78	17,002
Dec 2, 2024	46.75	46.75	45.40	46.15	46.15	29,067
Nov 29, 2024	46.60	46.60	45.50	45.95	45.95	17,797
Nov 28, 2024	43.75	44.65	43.75	44.50	44.50	19,480
Nov 27, 2024	42.30	44.90	42.10	43.45	43.45	33,568
Nov 26, 2024	40.20	41.65	40.20	41.65	41.65	17,789
Nov 25, 2024	39.20	40.85	38.95	40.70	40.70	53,013
Nov 22, 2024	39.40	39.75	39.05	39.15	39.15	11,841
Nov 21, 2024	38.50	39.30	38.42	39.30	39.30	859
Nov 20, 2024	41.10	41.10	38.80	39.05	39.05	27,896
Nov 19, 2024	39.38	40.50	38.78	40.33	40.33	19,699
Nov 18, 2024	38.55	39.40	38.15	39.00	39.00	15,639
Nov 15, 2024	39.70	40.50	38.40	38.80	38.80	56,118
Nov 14, 2024	37.95	40.05	37.88	39.80	39.80	8,450
Nov 13, 2024	37.95	38.30	37.90	38.10	38.10	28,315
Nov 12, 2024	39.05	39.05	37.65	38.10	38.10	7,887
Nov 11, 2024	39.35	40.40	39.05	39.65	39.65	42,018
Nov 8, 2024	40.20	40.22	37.75	38.95	38.95	89,114
Nov 7, 2024	41.42	43.85	40.50	40.50	40.50	140,355
Nov 6, 2024	40.95	41.45	40.30	41.05	41.05	103,239
Nov 5, 2024	41.63	42.65	41.15	41.17	41.17	106,062
Nov 4, 2024	43.95	44.40	41.80	41.80	41.80	123,380
Nov 1, 2024	45.00	45.13	43.60	44.00	44.00	24,148
Oct 31, 2024	46.55	47.60	45.00	45.90	45.90	119,844
Oct 30, 2024	48.90	48.90	46.40	46.40	46.40	75,060
Oct 29, 2024	52.60	52.60	49.30	49.53	49.53	50,796
Oct 28, 2024	52.80	53.40	52.50	52.80	52.80	49,355
Oct 25, 2024	53.00	53.50	52.70	53.25	53.25	28,354
Oct 24, 2024	53.50	53.70	52.50	52.80	52.80	22,955
Oct 23, 2024	53.80	54.20	53.40	53.60	53.60	12,578
Oct 22, 2024	54.10	54.70	54.00	54.00	54.00	11,448
Oct 21, 2024	57.00	57.00	54.60	55.00	55.00	8,823
Oct 18, 2024	58.40	58.40	56.70	56.90	56.90	6,894
Oct 17, 2024	58.00	58.50	58.00	58.20	58.20	5,186
Oct 16, 2024	57.50	58.70	57.10	58.10	58.10	68,893
Oct 15, 2024	57.80	57.80	56.60	57.50	57.50	3,106
Oct 14, 2024	57.10	57.50	56.80	57.20	57.20	12,113
Oct 11, 2024	56.50	57.60	56.40	57.50	57.50	17,846
Oct 10, 2024	58.75	58.75	56.20	56.60	56.60	11,765
Oct 9, 2024	59.70	60.10	58.80	59.30	59.30	15,638
Oct 8, 2024	59.55	61.80	59.50	59.60	59.60	14,085
Oct 7, 2024	60.70	61.50	59.60	60.10	60.10	19,915
Oct 4, 2024	58.50	61.60	58.50	61.50	61.50	34,823
Oct 3, 2024	57.70	58.60	57.30	58.60	58.60	5,050
Oct 2, 2024	57.90	58.25	57.30	57.70	57.70	8,087
Oct 1, 2024	59.60	59.70	57.50	58.40	58.40	28,368
Sep 30, 2024	60.35	60.60	59.50	59.80	59.80	36,612
Sep 27, 2024	59.00	60.90	59.00	60.90	60.90	27,804
Sep 26, 2024	59.00	60.00	58.40	59.80	59.80	40,192
Sep 25, 2024	59.30	59.50	57.30	58.00	58.00	28,061
Sep 24, 2024	60.70	60.70	59.20	59.50	59.50	9,530
Sep 23, 2024	59.00	61.70	58.50	59.10	59.10	52,121
Sep 20, 2024	59.70	59.80	57.30	57.70	57.70	290,832
Sep 19, 2024	59.80	60.20	58.10	59.70	59.70	39,412
Sep 18, 2024	56.00	59.40	56.00	58.60	58.60	112,272
Sep 17, 2024	54.00	56.20	53.60	56.00	56.00	18,258
Sep 16, 2024	52.80	53.80	52.30	53.40	53.40	26,652
Sep 13, 2024	53.40	53.40	52.70	53.00	53.00	5,122
Sep 12, 2024	52.00	52.50	51.70	52.50	52.50	25,152
Sep 11, 2024	52.40	53.00	51.50	52.10	52.10	30,487
Sep 10, 2024	53.50	53.60	51.80	52.30	52.30	31,052
Sep 9, 2024	54.90	54.90	53.60	53.60	53.60	49,223
Sep 6, 2024	55.00	55.20	54.20	54.30	54.30	74,647
Sep 5, 2024	55.40	56.80	55.30	55.60	55.60	56,316
Sep 4, 2024	55.20	56.80	53.60	55.50	55.50	25,187
Sep 3, 2024	56.00	56.50	55.30	56.30	56.30	18,252
Sep 2, 2024	56.30	57.10	56.00	56.20	56.20	32,478
Aug 30, 2024	58.10	58.10	56.70	56.90	56.90	107,334
Aug 29, 2024	58.30	58.60	57.20	58.25	58.25	120,005
Aug 28, 2024	62.10	62.10	58.20	58.30	58.30	79,149
Aug 27, 2024	61.00	62.20	59.70	62.15	62.15	88,427
Aug 23, 2024	59.35	60.80	58.20	60.20	60.20	60,704
Aug 22, 2024	59.20	60.50	59.10	59.10	59.10	17,585
Aug 21, 2024	59.90	60.00	59.00	59.60	59.60	19,828
Aug 20, 2024	60.20	60.20	58.70	59.40	59.40	25,772
Aug 19, 2024	61.40	61.60	60.00	60.00	60.00	16,292
Aug 16, 2024	62.70	63.00	61.40	61.70	61.70	34,219
Aug 15, 2024	60.20	63.50	60.20	63.00	63.00	40,367
Aug 14, 2024	57.00	60.40	57.00	60.00	60.00	123,795
Aug 13, 2024	55.80	56.50	55.50	56.50	56.50	25,130
Aug 12, 2024	54.95	55.60	54.70	55.05	55.05	63,508
Aug 9, 2024	53.50	54.90	53.50	53.70	53.70	41,308
Aug 8, 2024	53.20	53.40	51.50	53.00	53.00	77,112
Aug 7, 2024	53.50	53.95	52.30	53.05	53.05	28,951
Aug 6, 2024	52.50	54.10	51.80	53.40	53.40	51,133
Aug 5, 2024	54.20	54.20	50.60	51.70	51.70	123,274
Aug 2, 2024	56.30	56.30	53.60	55.70	55.70	158,155
Aug 1, 2024	55.70	60.30	55.70	56.70	56.70	95,399
Jul 31, 2024	54.00	55.50	53.65	55.35	55.35	45,588
Jul 30, 2024	52.60	53.60	52.60	53.50	53.50	97,587
Jul 29, 2024	55.50	55.70	52.25	52.30	52.30	39,696
Jul 26, 2024	54.00	55.50	54.00	55.10	55.10	90,881
Jul 25, 2024	53.10	53.90	52.40	53.70	53.70	66,542
Jul 24, 2024	52.40	54.30	52.40	53.50	53.50	46,921
Jul 23, 2024	50.80	52.70	50.80	52.30	52.30	42,382
Jul 22, 2024	49.15	50.30	49.00	50.10	50.10	76,241
Jul 19, 2024	48.50	48.75	48.20	48.65	48.65	43,020
Jul 18, 2024	48.65	49.60	47.90	47.90	47.90	61,762
Jul 17, 2024	49.60	49.60	47.05	47.70	47.70	65,275
Jul 16, 2024	46.00	49.70	43.60	49.40	49.40	126,987
Jul 15, 2024	52.50	52.90	51.90	52.90	52.90	136,723
Jul 12, 2024	51.50	52.00	51.00	51.30	51.30	113,741
Jul 11, 2024	50.95	51.20	50.70	50.80	50.80	131,289
Jul 10, 2024	49.70	52.10	49.53	50.40	50.40	151,580
Jul 9, 2024	49.78	50.55	48.70	48.80	48.80	58,123
Jul 8, 2024	49.45	50.40	49.30	49.75	49.75	100,948
Jul 5, 2024	49.80	51.80	49.80	50.50	50.50	305,417
Jul 4, 2024	49.50	49.58	49.05	49.40	49.40	22,001
Jul 3, 2024	49.90	49.90	49.15	49.45	49.45	73,667
Jul 2, 2024	49.10	49.75	48.60	49.45	49.45	21,121
Jul 1, 2024	50.03	50.90	49.30	49.30	49.30	14,546
Jun 28, 2024	51.15	51.90	49.65	50.20	50.20	116,664
Jun 27, 2024	49.45	51.30	49.13	50.85	50.85	103,125
Jun 26, 2024	50.00	50.00	49.25	49.50	49.50	94,472
Jun 25, 2024	50.00	50.10	49.55	49.85	49.85	14,828
Jun 24, 2024	50.00	50.20	49.40	49.97	49.97	35,072
Jun 21, 2024	49.00	50.40	49.00	49.55	49.55	29,840
Jun 20, 2024	50.50	50.90	50.00	50.20	50.20	20,881
Jun 19, 2024	51.00	51.50	49.80	50.20	50.20	34,604
Jun 18, 2024	52.70	52.70	51.00	51.30	51.30	78,986
Jun 17, 2024	52.30	52.80	51.20	51.85	51.85	28,241
Jun 14, 2024	51.40	53.10	50.70	52.10	52.10	26,364
Jun 13, 2024	52.50	52.60	51.00	51.50	51.50	52,537
Jun 12, 2024	53.20	53.80	52.70	53.10	53.10	20,471
Jun 11, 2024	54.20	54.20	52.70	52.90	52.90	28,599
Jun 10, 2024	54.70	54.70	52.90	53.30	53.30	24,912
Jun 7, 2024	55.50	55.50	53.20	53.95	53.95	56,571
Jun 6, 2024	57.30	57.50	55.20	55.45	55.45	44,536
Jun 5, 2024	57.60	57.70	56.70	57.20	57.20	22,217