UK markets close in 5 hours 52 minutes

Virtu Financial, Inc. (0A7X.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
21.88+0.20 (+0.95%)
As of 05:57PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.0021.8821.881,102
30 Apr 202421.6321.7121.4321.6621.66212
29 Apr 202422.0022.0121.7021.7021.70608
26 Apr 202422.2922.3622.1022.2722.27409
25 Apr 202421.8622.3521.8622.3522.35470
24 Apr 202422.0222.7121.9922.5822.582,776
23 Apr 202421.2721.2721.1021.2521.25779
22 Apr 202421.2421.2620.9721.1921.19759
19 Apr 202420.7321.1120.7321.1121.11177
18 Apr 202420.5220.5320.4120.4120.41946
17 Apr 202420.7720.8820.4220.4720.47577
16 Apr 202420.4020.6420.3620.6420.64332
15 Apr 202420.8220.8820.6420.6420.641,484
12 Apr 202420.5820.6420.5020.5020.50103
11 Apr 202420.5720.5720.3120.3920.39247
10 Apr 202420.4620.6020.3220.5520.5583
09 Apr 202420.8620.9520.6920.6920.69117
08 Apr 202420.9420.9520.8020.9520.951,727
05 Apr 202420.5820.8220.5820.8220.823,505
04 Apr 202421.4021.4221.1521.1521.15179
03 Apr 202421.1321.3421.1321.3421.343,647
02 Apr 202421.1521.1520.9821.0421.04460
28 Mar 202420.5020.6420.5020.5620.5667
27 Mar 202420.4120.4120.2220.2320.23457
26 Mar 202420.3120.9320.2420.2420.247,270
25 Mar 202420.3420.3420.0920.2020.202,276
22 Mar 202420.1020.6020.0220.5220.52428
21 Mar 202419.1919.3519.1919.2019.20683
20 Mar 202419.2019.2519.1719.2019.20328
19 Mar 202419.1519.3219.1519.2719.27939
18 Mar 202419.2119.3219.2119.2419.24729
15 Mar 202419.1319.2019.1219.1219.12555
14 Mar 202419.1819.2118.7818.7818.783,371
13 Mar 202418.9219.2718.9218.9518.95468
12 Mar 202419.3619.3619.3619.3619.36127
11 Mar 202419.1419.6419.0519.4819.48558
08 Mar 202419.0119.0119.0119.0119.01500
07 Mar 202419.2919.2919.1719.1719.1715
06 Mar 202418.9318.9818.8218.9118.911,186
05 Mar 202419.0219.2318.8019.2019.201,061
04 Mar 202418.6018.8818.5318.6918.691,651
01 Mar 202418.0018.4418.0018.1018.102,008
29 Feb 202417.4717.8917.4317.8417.841,428
29 Feb 20240.24 Dividend
28 Feb 202417.6517.6617.4817.4817.24327
27 Feb 202417.1517.2517.0917.2517.01341
26 Feb 202417.1017.2417.0617.1016.8713,144
23 Feb 202416.8117.1716.8117.1716.949,089
22 Feb 202417.4417.4416.6216.7816.555,306
21 Feb 202416.7016.7216.6916.6916.46328
20 Feb 202416.7016.9216.7016.9216.68125
19 Feb 2024------
16 Feb 202416.7016.7716.6916.7716.541,071
15 Feb 202417.0017.0016.8416.9016.67405
14 Feb 202416.7316.9216.7316.8516.621,096
13 Feb 202416.5216.6616.4516.6616.434,274
12 Feb 202416.7316.9016.7316.7416.51182
09 Feb 202416.5216.8216.5216.7016.471,624
08 Feb 202416.7716.7816.4516.5716.341,734
07 Feb 202416.1816.2216.0816.0815.86305
06 Feb 202416.3216.3216.1216.2616.041,224
05 Feb 202416.8116.8416.3216.3916.161,175
02 Feb 202416.5116.7416.4816.7416.512,722
01 Feb 202416.8116.8116.6716.7416.51290
31 Jan 202417.1317.1917.0017.0216.792,072
30 Jan 202417.2017.2817.2017.2617.02150
29 Jan 202417.2517.4017.0917.0916.86623
26 Jan 202417.3417.4317.1117.3317.103,580
25 Jan 202417.5017.9216.9217.3217.088,093
24 Jan 202419.0219.1119.0219.0518.79806
23 Jan 202418.8319.0718.8118.9018.64102
22 Jan 202418.7518.7518.6918.7318.472,318
19 Jan 202418.7118.7318.6918.7218.46698
18 Jan 202418.6118.8618.6118.6318.37302
17 Jan 202418.9418.9818.9418.9818.7272
16 Jan 202418.8719.0718.8719.0718.801,225
15 Jan 2024------
12 Jan 202419.4619.4619.0719.0718.8128
11 Jan 202419.1819.3119.1219.2418.981,031
10 Jan 202419.9920.1719.5519.5519.281,049
09 Jan 202420.8020.8020.3120.3120.034,175
08 Jan 202420.2220.8720.2220.8720.581,060
05 Jan 202420.7320.8820.7320.8620.571,301
04 Jan 202420.3320.8120.3320.8020.511,737
03 Jan 202419.9920.1819.8420.1819.901,091
02 Jan 202420.2620.3920.2020.3720.095,117
29 Dec 202320.3920.3920.3920.3920.11200
28 Dec 202320.4520.4620.4220.4620.182,445
27 Dec 202320.3420.3920.3420.3920.11392
22 Dec 202320.6720.6720.6720.6720.39150
21 Dec 202320.5220.5220.4120.4220.141,831
20 Dec 202320.5520.5820.5520.5820.30250
19 Dec 202320.4020.4120.3420.3920.113,635
18 Dec 202320.7720.7720.3620.4020.127,197
15 Dec 202320.5820.7320.5820.7320.45905
14 Dec 202320.2720.6620.2020.5320.251,872
13 Dec 202319.6919.8819.6519.8819.60460
12 Dec 202319.0819.5219.0019.4719.201,460
11 Dec 202319.0919.0918.9619.0118.757,651
08 Dec 202318.4718.6318.4718.6218.371,317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...