UK markets open in 6 hours 28 minutes

Virgin Money UK PLC (VMUK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
215.20-0.40 (-0.19%)
At close: 04:53PM BST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20240.000.000.00215.20215.2086,109
19 Jul 2024214.40215.80214.40215.60215.606,392,495
18 Jul 2024214.60215.00214.00215.00215.001,726,536
17 Jul 2024214.60215.00213.80214.80214.802,482,966
16 Jul 2024214.20215.20213.80215.20215.201,084,090
15 Jul 2024214.20214.80213.80214.40214.401,210,177
12 Jul 2024214.00214.80213.80214.60214.601,732,531
11 Jul 2024214.00214.40213.80214.40214.403,352,683
10 Jul 2024214.00214.20213.80213.80213.802,277,815
09 Jul 2024214.00214.00213.40214.00214.005,656,842
08 Jul 2024214.00214.00213.60214.00214.003,433,086
05 Jul 2024213.80214.40213.40213.80213.803,190,029
04 Jul 2024214.20214.40213.80214.00214.001,333,240
03 Jul 2024214.80214.80213.80214.00214.002,566,767
02 Jul 2024214.00219.00213.40213.60213.601,123,852
01 Jul 2024215.00215.08213.40213.60213.601,899,167
28 Jun 2024213.60214.00213.00213.60213.603,153,394
27 Jun 2024214.00214.00212.80213.00213.006,971,841
27 Jun 20242 Dividend
26 Jun 2024214.80215.42214.60214.80212.802,093,165
25 Jun 2024215.00215.60214.60214.60212.602,944,269
24 Jun 2024214.80215.20214.60214.80212.803,189,765
21 Jun 2024215.20215.20213.80213.80211.817,879,493
20 Jun 2024215.00215.20214.60215.00213.002,791,081
19 Jun 2024214.40215.20214.00215.20213.202,072,629
18 Jun 2024214.20214.60214.00214.60212.602,548,758
17 Jun 2024214.20214.60214.00214.00212.013,211,750
14 Jun 2024214.20214.60213.78214.20212.211,540,953
13 Jun 2024216.20216.20213.60213.80211.812,876,733
12 Jun 2024214.20214.40213.60214.00212.011,813,933
11 Jun 2024214.00214.00213.40213.60211.617,816,269
10 Jun 2024213.40213.80213.20213.60211.612,809,324
07 Jun 2024213.80214.60213.60213.60211.61853,639
06 Jun 2024214.00214.80213.20214.00212.011,035,098
05 Jun 2024213.80214.00213.00213.40211.411,513,651
04 Jun 2024213.00213.60212.80213.00211.024,338,373
03 Jun 2024214.00214.72212.80213.20211.212,261,088
31 May 2024213.20213.80212.80212.80210.827,981,817
30 May 2024213.00213.80212.80213.00211.024,786,689
29 May 2024213.20213.60212.60213.00211.021,797,629
28 May 2024212.60214.40212.60212.80210.821,500,116
24 May 2024214.60214.80212.60212.80210.823,869,988
23 May 2024213.20213.20212.40212.80210.828,576,876
22 May 2024212.40213.60212.00213.20211.217,891,614
21 May 2024213.80214.20212.20212.20210.226,185,922
20 May 2024214.60214.60213.20213.80211.811,941,152
17 May 2024214.80214.80214.20214.60212.6010,401,290
16 May 2024214.80214.80214.20214.40212.401,837,784
15 May 2024214.60215.20214.40214.60212.602,562,956
14 May 2024214.80215.20214.40214.60212.601,971,438
13 May 2024215.00215.40214.20215.00213.009,730,339
10 May 2024215.20215.40214.80215.40213.39367,681
09 May 2024215.80215.80214.60214.80212.80909,862
08 May 2024215.80215.80214.20214.80212.801,638,089
07 May 2024217.00217.00214.00215.40213.391,496,384
03 May 2024214.80216.00214.00215.20213.201,579,149
02 May 2024216.00216.40214.20214.60212.602,243,649
01 May 2024214.00214.80213.00214.20212.21785,305
30 Apr 2024214.80214.81213.80213.80211.812,317,410
29 Apr 2024215.00215.00214.00214.40212.403,527,881
26 Apr 2024214.80215.00214.20214.20212.211,652,580
25 Apr 2024213.80215.40213.80215.00213.001,805,308
24 Apr 2024215.00215.00213.80214.60212.602,102,675
23 Apr 2024214.80215.00213.80214.40212.402,205,155
22 Apr 2024214.60215.00214.00214.60212.606,426,677
19 Apr 2024214.00214.40213.40214.20212.219,185,071
18 Apr 2024214.60214.60213.60213.60211.611,917,316
17 Apr 2024213.40214.40213.40213.80211.811,287,212
16 Apr 2024214.20214.20213.20213.40211.412,295,909
15 Apr 2024214.40215.00212.80214.20212.212,918,837
12 Apr 2024216.80216.80214.20214.20212.215,013,680
11 Apr 2024215.20215.80214.00215.00213.009,311,837
10 Apr 2024216.00216.00215.00215.20213.203,576,509
09 Apr 2024215.40215.80214.80215.20213.202,998,782
08 Apr 2024216.60216.60214.57215.20213.202,085,478
05 Apr 2024218.20218.20214.00215.60213.591,735,239
04 Apr 2024216.00216.60215.40216.00213.992,503,337
03 Apr 2024216.80217.00215.40215.40213.3912,315,695
02 Apr 2024214.60218.20214.13216.20214.195,493,001
28 Mar 2024213.60214.10213.50213.90211.913,676,894
27 Mar 2024214.90214.90213.40213.60211.6110,587,018
26 Mar 2024213.10213.90213.10213.90211.914,848,561
25 Mar 2024213.00214.00212.90213.10211.125,617,175
22 Mar 2024213.20213.50212.12212.90210.9214,233,264
21 Mar 2024212.80213.90212.10213.50211.5164,510,468
20 Mar 2024207.80210.00207.70207.80205.8717,878,238
19 Mar 2024209.50210.50208.90209.00207.0514,960,254
18 Mar 2024210.10211.10208.90210.00208.0410,637,215
15 Mar 2024209.40211.80209.00210.00208.0433,846,083
14 Mar 2024209.60210.70207.90210.10208.148,305,095
13 Mar 2024210.20211.00209.20209.20207.2510,624,945
12 Mar 2024211.50211.90209.60210.40208.4415,197,220
11 Mar 2024212.00212.90209.70210.50208.5435,564,302
08 Mar 2024213.20214.10210.70213.70211.7123,615,874
07 Mar 2024216.00218.80212.50214.70212.7061,039,145
06 Mar 2024158.00159.65157.10159.05157.571,201,314
05 Mar 2024154.00157.40153.95157.00155.541,532,502
04 Mar 2024158.75159.00155.20156.50155.043,780,573
01 Mar 2024152.40159.30152.40158.75157.271,381,681
29 Feb 2024153.60157.90153.60154.85153.412,955,034
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...