UK markets closed

Virgin Money UK PLC (VMUK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
212.800.00 (0.00%)
At close: 05:15PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024214.60214.80212.60212.80212.803,869,988
23 May 2024213.20213.20212.40212.80212.808,576,876
22 May 2024212.40213.60212.00213.20213.207,891,614
21 May 2024213.80214.20212.20212.20212.206,185,922
20 May 2024214.60214.60213.20213.80213.801,941,152
17 May 2024214.80214.80214.20214.60214.6010,401,290
16 May 2024214.80214.80214.20214.40214.401,837,784
15 May 2024214.60215.20214.40214.60214.602,562,956
14 May 2024214.80215.20214.40214.60214.601,971,438
13 May 2024215.00215.40214.20215.00215.009,730,339
10 May 2024215.20215.40214.80215.40215.40367,681
09 May 2024215.80215.80214.60214.80214.80909,862
08 May 2024215.80215.80214.20214.80214.801,638,089
07 May 2024217.00217.00214.00215.40215.401,496,384
03 May 2024214.80216.00214.00215.20215.201,579,149
02 May 2024216.00216.40214.20214.60214.602,243,649
01 May 2024214.00214.80213.00214.20214.20785,305
30 Apr 2024214.80214.81213.80213.80213.802,317,410
29 Apr 2024215.00215.00214.00214.40214.403,527,881
26 Apr 2024214.80215.00214.20214.20214.201,652,580
25 Apr 2024213.80215.40213.80215.00215.001,805,308
24 Apr 2024215.00215.00213.80214.60214.602,102,675
23 Apr 2024214.80215.00213.80214.40214.402,205,155
22 Apr 2024214.60215.00214.00214.60214.606,426,677
19 Apr 2024214.00214.40213.40214.20214.209,185,071
18 Apr 2024214.60214.60213.60213.60213.601,917,316
17 Apr 2024213.40214.40213.40213.80213.801,287,212
16 Apr 2024214.20214.20213.20213.40213.402,295,909
15 Apr 2024214.40215.00212.80214.20214.202,918,837
12 Apr 2024216.80216.80214.20214.20214.205,013,680
11 Apr 2024215.20215.80214.00215.00215.009,311,837
10 Apr 2024216.00216.00215.00215.20215.203,576,509
09 Apr 2024215.40215.80214.80215.20215.202,998,782
08 Apr 2024216.60216.60214.57215.20215.202,085,478
05 Apr 2024218.20218.20214.00215.60215.601,735,239
04 Apr 2024216.00216.60215.40216.00216.002,503,337
03 Apr 2024216.80217.00215.40215.40215.4012,315,695
02 Apr 2024214.60218.20214.13216.20216.205,493,001
28 Mar 2024213.60214.10213.50213.90213.903,676,894
27 Mar 2024214.90214.90213.40213.60213.6010,587,018
26 Mar 2024213.10213.90213.10213.90213.904,848,561
25 Mar 2024213.00214.00212.90213.10213.105,617,175
22 Mar 2024213.20213.50212.12212.90212.9014,233,264
21 Mar 2024212.80213.90212.10213.50213.5064,510,468
20 Mar 2024207.80210.00207.70207.80207.8017,878,238
19 Mar 2024209.50210.50208.90209.00209.0014,960,254
18 Mar 2024210.10211.10208.90210.00210.0010,637,215
15 Mar 2024209.40211.80209.00210.00210.0033,846,083
14 Mar 2024209.60210.70207.90210.10210.108,305,095
13 Mar 2024210.20211.00209.20209.20209.2010,624,945
12 Mar 2024211.50211.90209.60210.40210.4015,197,220
11 Mar 2024212.00212.90209.70210.50210.5035,564,302
08 Mar 2024213.20214.10210.70213.70213.7023,615,874
07 Mar 2024216.00218.80212.50214.70214.7061,039,145
06 Mar 2024158.00159.65157.10159.05159.051,201,314
05 Mar 2024154.00157.40153.95157.00157.001,532,502
04 Mar 2024158.75159.00155.20156.50156.503,780,573
01 Mar 2024152.40159.30152.40158.75158.751,381,681
29 Feb 2024153.60157.90153.60154.85154.852,955,034
28 Feb 2024162.10162.10156.10156.55156.551,708,540
27 Feb 2024155.05160.65155.05158.70158.701,397,704
26 Feb 2024157.00159.00156.95158.30158.301,393,080
23 Feb 2024156.85158.75155.65158.10158.10827,388
22 Feb 2024153.95158.90153.95157.50157.501,170,690
22 Feb 20242 Dividend
21 Feb 2024160.10160.40157.65157.65155.651,221,853
20 Feb 2024155.85160.35155.85158.95156.931,061,592
19 Feb 2024162.50162.50159.45159.85157.82814,030
16 Feb 2024163.35163.35159.70160.65158.611,241,952
15 Feb 2024156.00160.15156.00159.00156.981,621,551
14 Feb 2024152.35158.65152.35155.35153.381,765,176
13 Feb 2024161.00161.00155.55156.60154.612,045,089
12 Feb 2024157.00160.60157.00160.00157.972,505,472
09 Feb 2024162.00162.00156.75157.15155.162,718,865
08 Feb 2024157.55160.75157.55157.70155.701,798,168
07 Feb 2024158.05161.35156.40157.45155.453,464,082
06 Feb 2024153.00153.85150.20152.85150.911,248,191
05 Feb 2024150.05153.45149.10149.70147.801,465,229
02 Feb 2024151.05154.00151.00151.95150.021,323,910
01 Feb 2024154.85156.75150.85151.05149.131,684,709
31 Jan 2024158.80159.85156.85156.85154.862,413,942
30 Jan 2024152.80156.10151.90155.10153.131,000,146
29 Jan 2024156.80156.80152.80153.05151.111,243,404
26 Jan 2024153.25156.00152.65155.05153.081,584,412
25 Jan 2024152.25154.85151.55152.30150.371,385,180
24 Jan 2024149.00154.90149.00153.00151.061,276,784
23 Jan 2024150.45153.60150.45151.40149.481,551,233
22 Jan 2024148.60151.35148.35149.70147.801,192,351
19 Jan 2024147.50149.60147.05147.30145.431,579,356
18 Jan 2024143.05148.75143.05147.10145.233,272,515
17 Jan 2024147.70150.25145.70146.20144.352,933,986
16 Jan 2024149.60152.50149.60150.90148.991,352,704
15 Jan 2024153.55158.55152.45152.65150.711,102,768
12 Jan 2024155.40157.15154.05154.05152.102,240,898
11 Jan 2024153.45157.00152.15152.15150.221,412,581
10 Jan 2024153.50157.65153.50155.80153.821,456,553
09 Jan 2024160.00160.00156.30156.75154.761,087,931
08 Jan 2024157.15159.40155.15158.90156.881,784,714
05 Jan 2024158.70161.20155.75159.80157.772,478,085
04 Jan 2024157.55162.85157.55162.10160.044,189,114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...