UK markets closed

Virgin Money UK PLC (VMUK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
177.65+6.05 (+3.53%)
At close: 06:28PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022176.20181.07174.90177.65177.653,796,045
01 Dec 2022174.45175.30171.59171.60171.602,946,592
30 Nov 2022171.75174.95170.87172.40172.409,612,372
29 Nov 2022170.05172.20169.60169.70169.703,054,383
28 Nov 2022169.60175.15169.20170.00170.007,175,377
25 Nov 2022175.00178.64173.75175.75175.754,030,380
24 Nov 2022171.00174.40167.00171.30171.304,600,476
23 Nov 2022162.50171.00161.60166.65166.657,498,369
22 Nov 2022162.90165.00158.00163.15163.156,731,685
21 Nov 2022149.45169.95149.25167.35167.357,972,398
18 Nov 2022144.00146.50140.60145.60145.602,288,932
17 Nov 2022142.10144.35140.00143.10143.102,036,128
16 Nov 2022150.55153.02142.80143.65143.653,364,277
15 Nov 2022151.60154.55151.60152.30152.301,600,973
14 Nov 2022152.00153.40148.35152.90152.901,853,894
11 Nov 2022148.00151.40146.40150.90150.902,759,623
10 Nov 2022140.80146.30139.50146.20146.202,367,395
09 Nov 2022143.55143.55139.50141.20141.201,076,251
08 Nov 2022140.25141.85138.95141.75141.751,687,487
07 Nov 2022144.00144.10139.40141.45141.451,969,647
04 Nov 2022139.00142.25137.75140.75140.751,515,602
03 Nov 2022136.30138.30134.73138.25138.254,258,658
02 Nov 2022139.30139.35136.40137.90137.903,130,696
01 Nov 2022137.80140.00137.10139.10139.104,446,459
31 Oct 2022133.95137.25133.40136.10136.101,537,930
28 Oct 2022131.95134.25131.75133.45133.451,427,097
27 Oct 2022133.00136.65132.45136.65136.652,058,463
26 Oct 2022131.50133.45130.25133.00133.002,445,085
25 Oct 2022129.25130.00125.05129.60129.602,042,168
24 Oct 2022127.80130.13124.80126.80126.803,644,474
21 Oct 2022126.45128.00123.30125.10125.103,704,772
20 Oct 2022126.35130.00125.37128.35128.352,808,760
19 Oct 2022131.20131.70124.55127.20127.203,443,397
18 Oct 2022133.00136.15132.45133.45133.452,034,912
17 Oct 2022128.00131.50125.70130.70130.704,106,537
14 Oct 2022131.70138.50127.35128.90128.903,393,907
13 Oct 2022118.50128.20117.25128.20128.203,911,184
12 Oct 2022123.90123.90117.95118.40118.403,367,694
11 Oct 2022128.00128.00122.00122.90122.902,453,394
10 Oct 2022126.50128.00125.35125.45125.452,925,032
07 Oct 2022127.70130.75127.55128.10128.103,504,124
06 Oct 2022129.35131.05128.00128.60128.602,372,510
05 Oct 2022130.90131.85127.70129.05129.053,194,718
04 Oct 2022127.90132.35126.25131.85131.854,797,301
03 Oct 2022122.75127.25120.80126.10126.104,453,951
30 Sept 2022122.75128.15122.40124.30124.304,795,509
29 Sept 2022129.05129.85121.75122.50122.509,032,185
28 Sept 2022129.50129.55124.35126.05126.057,495,716
27 Sept 2022134.05137.30132.65132.65132.656,409,355
26 Sept 2022140.05141.15126.85132.30132.307,614,783
23 Sept 2022144.65146.35141.45141.45141.452,844,455
22 Sept 2022145.65149.60145.05145.20145.202,113,146
21 Sept 2022147.00151.20146.70148.30148.307,817,643
20 Sept 2022150.75151.85146.30146.95146.953,373,498
16 Sept 2022147.30151.50147.30149.65149.656,053,321
15 Sept 2022148.45152.00148.45151.40151.403,183,157
14 Sept 2022150.75153.50148.80149.50149.503,271,941
13 Sept 2022158.00158.45154.50155.00155.002,686,512
12 Sept 2022157.10158.01155.50156.80156.801,759,904
09 Sept 2022149.30155.50149.30154.45154.452,228,226
08 Sept 2022151.95152.55147.50152.55152.551,822,569
07 Sept 2022148.35151.45147.65147.65147.651,775,584
06 Sept 2022150.25153.60146.60152.80152.803,655,056
05 Sept 2022152.50152.50145.10147.30147.302,303,308
02 Sept 2022148.75151.35146.05150.50150.501,519,288
01 Sept 2022150.00150.00145.00145.30145.301,765,214
31 Aug 2022149.00151.35148.85149.60149.602,290,952
30 Aug 2022145.00151.70145.00147.85147.852,563,147
26 Aug 2022145.50149.80145.00145.05145.051,446,580
25 Aug 2022147.90150.05146.30147.15147.151,109,492
24 Aug 2022144.65146.55143.35145.30145.302,006,133
23 Aug 2022145.55146.80143.96145.60145.601,356,448
22 Aug 2022149.80149.80144.40144.80144.802,083,717
19 Aug 2022153.00153.35149.90150.25150.252,744,168
18 Aug 2022153.00154.80152.80152.95152.951,112,680
17 Aug 2022156.80156.95152.80153.35153.351,682,017
16 Aug 2022155.65156.70154.65155.65155.651,263,480
15 Aug 2022159.40159.40153.70154.15154.152,065,309
12 Aug 2022160.00160.00157.65157.70157.701,379,146
11 Aug 2022160.00160.00157.15157.30157.301,951,674
10 Aug 2022152.35158.65152.35157.60157.602,604,746
09 Aug 2022153.55155.60152.95152.95152.951,328,210
08 Aug 2022153.95155.00150.65154.10154.101,698,481
05 Aug 2022153.70155.55153.10153.85153.851,547,731
04 Aug 2022153.90156.30151.53153.35153.355,583,079
03 Aug 2022150.00151.95148.40150.65150.652,033,099
02 Aug 2022144.85148.65140.95147.70147.702,531,059
01 Aug 2022144.45147.68143.80143.90143.902,463,144
29 Jul 2022142.45146.00141.50143.20143.202,517,546
28 Jul 2022143.00143.20140.45141.65141.651,976,035
27 Jul 2022141.00142.10140.20140.25140.253,352,382
26 Jul 2022142.10142.95139.70140.25140.251,714,767
25 Jul 2022139.50143.65139.50141.80141.801,715,190
22 Jul 2022142.70143.55140.75141.60141.604,422,812
21 Jul 2022144.10144.10136.60139.70139.702,302,025
20 Jul 2022141.00142.60138.00140.85140.852,434,288
19 Jul 2022137.40139.20134.55139.00139.002,401,925
18 Jul 2022135.65135.80133.05134.50134.502,152,907
15 Jul 2022130.25132.95128.65132.95132.951,793,113
14 Jul 2022134.00134.00128.00129.80129.802,636,139
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...