Virgin Money UK PLC (VMUK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:03PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 138.70 | 140.79 | 134.20 | 139.30 | 139.30 | 2,258,375 |
| 23 Mar 2023 | 140.55 | 143.70 | 140.55 | 141.00 | 141.00 | 1,197,621 |
| 22 Mar 2023 | 145.75 | 147.55 | 143.25 | 144.25 | 144.25 | 2,405,139 |
| 21 Mar 2023 | 145.20 | 146.41 | 142.95 | 146.15 | 146.15 | 2,386,184 |
| 20 Mar 2023 | 139.80 | 144.00 | 135.00 | 141.80 | 141.80 | 3,866,708 |
| 17 Mar 2023 | 146.10 | 148.95 | 137.40 | 139.70 | 139.70 | 6,436,444 |
| 16 Mar 2023 | 143.50 | 146.80 | 140.45 | 145.15 | 145.15 | 3,744,821 |
| 15 Mar 2023 | 151.45 | 152.30 | 139.65 | 141.10 | 141.10 | 5,483,193 |
| 14 Mar 2023 | 149.10 | 153.45 | 144.90 | 152.15 | 152.15 | 5,082,890 |
| 13 Mar 2023 | 161.05 | 161.58 | 148.25 | 149.75 | 149.75 | 6,744,712 |
| 10 Mar 2023 | 163.80 | 165.30 | 160.00 | 164.50 | 164.50 | 3,727,459 |
| 09 Mar 2023 | 171.40 | 172.45 | 169.83 | 170.15 | 170.15 | 1,252,802 |
| 08 Mar 2023 | 171.50 | 173.30 | 169.85 | 171.80 | 171.80 | 2,819,097 |
| 07 Mar 2023 | 174.85 | 177.30 | 172.15 | 173.00 | 173.00 | 2,119,119 |
| 06 Mar 2023 | 175.45 | 176.35 | 173.35 | 175.40 | 175.40 | 1,098,016 |
| 03 Mar 2023 | 175.00 | 176.10 | 173.65 | 174.90 | 174.90 | 1,163,552 |
| 02 Mar 2023 | 177.00 | 177.50 | 173.80 | 173.80 | 173.80 | 2,057,069 |
| 01 Mar 2023 | 177.00 | 181.55 | 177.00 | 178.10 | 178.10 | 1,568,406 |
| 28 Feb 2023 | 181.00 | 182.20 | 177.65 | 180.05 | 180.05 | 3,030,026 |
| 27 Feb 2023 | 175.25 | 180.10 | 175.25 | 178.25 | 178.25 | 1,377,441 |
| 24 Feb 2023 | 176.85 | 180.24 | 176.30 | 178.65 | 178.65 | 6,340,710 |
| 23 Feb 2023 | 171.55 | 177.95 | 171.55 | 177.50 | 177.50 | 1,808,559 |
| 22 Feb 2023 | 174.20 | 174.75 | 170.10 | 174.55 | 174.55 | 2,058,970 |
| 21 Feb 2023 | 182.00 | 182.00 | 174.70 | 175.30 | 175.30 | 2,264,934 |
| 20 Feb 2023 | 179.40 | 180.60 | 177.95 | 178.00 | 178.00 | 1,161,724 |
| 17 Feb 2023 | 182.35 | 183.00 | 179.05 | 179.55 | 179.55 | 1,560,871 |
| 16 Feb 2023 | 184.55 | 184.55 | 180.70 | 181.90 | 181.90 | 2,621,331 |
| 15 Feb 2023 | 184.35 | 184.95 | 179.80 | 183.00 | 183.00 | 2,743,048 |
| 14 Feb 2023 | 181.35 | 185.30 | 181.35 | 184.20 | 184.20 | 1,673,077 |
| 13 Feb 2023 | 181.90 | 183.40 | 181.25 | 182.55 | 182.55 | 1,297,600 |
| 10 Feb 2023 | 186.20 | 186.20 | 180.25 | 181.75 | 181.75 | 1,575,810 |
| 09 Feb 2023 | 187.10 | 188.55 | 185.05 | 186.20 | 186.20 | 2,702,606 |
| 09 Feb 2023 | 7.5 Dividend | |||||
| 08 Feb 2023 | 193.80 | 194.60 | 191.55 | 193.00 | 185.50 | 2,832,182 |
| 07 Feb 2023 | 191.40 | 192.30 | 189.65 | 191.55 | 184.11 | 1,792,958 |
| 06 Feb 2023 | 190.80 | 191.70 | 186.25 | 189.70 | 182.33 | 2,776,319 |
| 03 Feb 2023 | 190.00 | 195.25 | 187.95 | 194.55 | 186.99 | 2,286,038 |
| 02 Feb 2023 | 186.55 | 189.40 | 182.20 | 187.90 | 180.60 | 5,573,440 |
| 01 Feb 2023 | 195.00 | 195.80 | 189.32 | 190.45 | 183.05 | 2,619,238 |
| 31 Jan 2023 | 190.00 | 193.00 | 189.15 | 192.95 | 185.45 | 2,515,998 |
| 30 Jan 2023 | 195.90 | 195.90 | 191.30 | 194.00 | 186.46 | 1,466,528 |
| 27 Jan 2023 | 193.50 | 196.80 | 192.70 | 194.35 | 186.80 | 1,558,717 |
| 26 Jan 2023 | 195.25 | 195.55 | 191.60 | 194.80 | 187.23 | 1,491,161 |
| 25 Jan 2023 | 191.25 | 193.95 | 190.10 | 191.00 | 183.58 | 1,831,581 |
| 24 Jan 2023 | 194.35 | 195.75 | 191.40 | 192.85 | 185.36 | 1,048,408 |
| 23 Jan 2023 | 191.05 | 194.45 | 191.00 | 194.25 | 186.70 | 1,947,351 |
| 20 Jan 2023 | 188.00 | 193.25 | 188.00 | 192.40 | 184.92 | 1,301,996 |
| 19 Jan 2023 | 192.55 | 194.20 | 190.15 | 192.60 | 185.12 | 1,407,961 |
| 18 Jan 2023 | 198.35 | 199.35 | 195.40 | 196.80 | 189.15 | 1,011,395 |
| 17 Jan 2023 | 196.15 | 198.60 | 196.10 | 197.70 | 190.02 | 1,393,097 |
| 16 Jan 2023 | 200.00 | 200.00 | 196.45 | 197.95 | 190.26 | 1,653,073 |
| 13 Jan 2023 | 195.60 | 198.35 | 195.55 | 196.60 | 188.96 | 2,197,773 |
| 12 Jan 2023 | 195.00 | 196.65 | 191.25 | 194.55 | 186.99 | 1,712,552 |
| 11 Jan 2023 | 198.00 | 198.00 | 193.95 | 193.95 | 186.41 | 1,267,299 |
| 10 Jan 2023 | 193.30 | 196.80 | 193.25 | 196.20 | 188.58 | 2,122,952 |
| 09 Jan 2023 | 197.50 | 197.80 | 194.10 | 196.05 | 188.43 | 1,808,016 |
| 06 Jan 2023 | 197.00 | 197.00 | 193.35 | 196.15 | 188.53 | 1,487,532 |
| 05 Jan 2023 | 190.00 | 195.75 | 188.40 | 195.15 | 187.57 | 2,239,256 |
| 04 Jan 2023 | 190.15 | 193.30 | 189.80 | 193.00 | 185.50 | 2,751,236 |
| 03 Jan 2023 | 184.35 | 187.35 | 182.70 | 187.35 | 180.07 | 2,674,912 |
| 30 Dec 2022 | 181.60 | 183.55 | 181.10 | 182.10 | 175.02 | 793,577 |
| 29 Dec 2022 | 181.85 | 182.70 | 178.95 | 182.10 | 175.02 | 6,655,252 |
| 28 Dec 2022 | 181.45 | 182.07 | 178.25 | 180.95 | 173.92 | 923,730 |
| 23 Dec 2022 | 177.20 | 179.75 | 177.20 | 179.25 | 172.28 | 626,738 |
| 22 Dec 2022 | 184.65 | 184.65 | 178.55 | 179.15 | 172.19 | 2,144,677 |
| 21 Dec 2022 | 179.35 | 182.45 | 178.25 | 182.05 | 174.98 | 2,858,183 |
| 20 Dec 2022 | 178.40 | 181.46 | 176.95 | 180.15 | 173.15 | 1,607,142 |
| 19 Dec 2022 | 177.15 | 180.00 | 176.85 | 179.25 | 172.28 | 1,062,490 |
| 16 Dec 2022 | 177.25 | 178.25 | 175.00 | 177.50 | 170.60 | 6,131,530 |
| 15 Dec 2022 | 177.35 | 179.10 | 175.35 | 177.00 | 170.12 | 2,250,822 |
| 14 Dec 2022 | 177.75 | 179.45 | 177.50 | 179.00 | 172.04 | 3,830,903 |
| 13 Dec 2022 | 174.95 | 180.75 | 174.30 | 178.20 | 171.28 | 5,550,069 |
| 12 Dec 2022 | 176.25 | 177.00 | 174.45 | 174.95 | 168.15 | 1,002,384 |
| 09 Dec 2022 | 179.50 | 179.95 | 174.25 | 177.00 | 170.12 | 2,404,551 |
| 08 Dec 2022 | 176.05 | 178.85 | 176.00 | 176.75 | 169.88 | 2,994,928 |
| 07 Dec 2022 | 176.80 | 178.75 | 174.95 | 175.20 | 168.39 | 3,462,942 |
| 06 Dec 2022 | 175.70 | 179.95 | 175.70 | 178.55 | 171.61 | 2,506,781 |
| 05 Dec 2022 | 176.40 | 180.90 | 176.30 | 176.65 | 169.79 | 2,416,714 |
| 02 Dec 2022 | 176.20 | 181.07 | 174.90 | 177.65 | 170.75 | 3,796,045 |
| 01 Dec 2022 | 174.45 | 175.30 | 171.59 | 171.60 | 164.93 | 2,946,592 |
| 30 Nov 2022 | 171.75 | 174.95 | 170.87 | 172.40 | 165.70 | 9,612,372 |
| 29 Nov 2022 | 170.05 | 172.20 | 169.60 | 169.70 | 163.11 | 3,054,383 |
| 28 Nov 2022 | 169.60 | 175.15 | 169.20 | 170.00 | 163.39 | 7,175,377 |
| 25 Nov 2022 | 175.00 | 178.64 | 173.75 | 175.75 | 168.92 | 4,030,380 |
| 24 Nov 2022 | 171.00 | 174.40 | 167.00 | 171.30 | 164.64 | 4,600,476 |
| 23 Nov 2022 | 162.50 | 171.00 | 161.60 | 166.65 | 160.17 | 7,498,369 |
| 22 Nov 2022 | 162.90 | 165.00 | 158.00 | 163.15 | 156.81 | 6,731,685 |
| 21 Nov 2022 | 149.45 | 169.95 | 149.25 | 167.35 | 160.85 | 7,972,398 |
| 18 Nov 2022 | 144.00 | 146.50 | 140.60 | 145.60 | 139.94 | 2,288,932 |
| 17 Nov 2022 | 142.10 | 144.35 | 140.00 | 143.10 | 137.54 | 2,036,128 |
| 16 Nov 2022 | 150.55 | 153.02 | 142.80 | 143.65 | 138.07 | 3,364,277 |
| 15 Nov 2022 | 151.60 | 154.55 | 151.60 | 152.30 | 146.38 | 1,600,973 |
| 14 Nov 2022 | 152.00 | 153.40 | 148.35 | 152.90 | 146.96 | 1,853,894 |
| 11 Nov 2022 | 148.00 | 151.40 | 146.40 | 150.90 | 145.04 | 2,759,623 |
| 10 Nov 2022 | 140.80 | 146.30 | 139.50 | 146.20 | 140.52 | 2,367,395 |
| 09 Nov 2022 | 143.55 | 143.55 | 139.50 | 141.20 | 135.71 | 1,076,251 |
| 08 Nov 2022 | 140.25 | 141.85 | 138.95 | 141.75 | 136.24 | 1,687,487 |
| 07 Nov 2022 | 144.00 | 144.10 | 139.40 | 141.45 | 135.95 | 1,969,647 |
| 04 Nov 2022 | 139.00 | 142.25 | 137.75 | 140.75 | 135.28 | 1,515,602 |
| 03 Nov 2022 | 136.30 | 138.30 | 134.73 | 138.25 | 132.88 | 4,258,658 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
