UK Markets open in 2 hrs 44 mins
NIKKEI 225
27,369.42 -63.98 (-0.23%) HANG SENG
21,789.93 -279.80 (-1.27%) CRUDE OIL
77.56 -0.34 (-0.44%) GOLD FUTURES
1,935.30 -3.90 (-0.20%) DOW
33,717.09 -260.99 (-0.77%) BTC-GBP
18,536.12 -765.40 (-3.97%)
Virgin Money UK PLC (VMUK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:45PM GMT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 195.90 | 195.90 | 191.30 | 194.00 | 194.00 | 1,466,528 |
| 27 Jan 2023 | 193.50 | 196.80 | 192.70 | 194.35 | 194.35 | 1,558,717 |
| 26 Jan 2023 | 195.25 | 195.55 | 191.60 | 194.80 | 194.80 | 1,491,161 |
| 25 Jan 2023 | 191.25 | 193.95 | 190.10 | 191.00 | 191.00 | 1,831,581 |
| 24 Jan 2023 | 194.35 | 195.75 | 191.40 | 192.85 | 192.85 | 1,048,408 |
| 23 Jan 2023 | 191.05 | 194.45 | 191.00 | 194.25 | 194.25 | 1,947,351 |
| 20 Jan 2023 | 188.00 | 193.25 | 188.00 | 192.40 | 192.40 | 1,301,996 |
| 19 Jan 2023 | 192.55 | 194.20 | 190.15 | 192.60 | 192.60 | 1,407,961 |
| 18 Jan 2023 | 198.35 | 199.35 | 195.40 | 196.80 | 196.80 | 1,011,395 |
| 17 Jan 2023 | 196.15 | 198.60 | 196.10 | 197.70 | 197.70 | 1,393,097 |
| 16 Jan 2023 | 200.00 | 200.00 | 196.45 | 197.95 | 197.95 | 1,653,073 |
| 13 Jan 2023 | 195.60 | 198.35 | 195.55 | 196.60 | 196.60 | 2,197,773 |
| 12 Jan 2023 | 195.00 | 196.65 | 191.25 | 194.55 | 194.55 | 1,712,552 |
| 11 Jan 2023 | 198.00 | 198.00 | 193.95 | 193.95 | 193.95 | 1,267,299 |
| 10 Jan 2023 | 193.30 | 196.80 | 193.25 | 196.20 | 196.20 | 2,122,952 |
| 09 Jan 2023 | 197.50 | 197.80 | 194.10 | 196.05 | 196.05 | 1,808,016 |
| 06 Jan 2023 | 197.00 | 197.00 | 193.35 | 196.15 | 196.15 | 1,487,532 |
| 05 Jan 2023 | 190.00 | 195.75 | 188.40 | 195.15 | 195.15 | 2,239,256 |
| 04 Jan 2023 | 190.15 | 193.30 | 189.80 | 193.00 | 193.00 | 2,751,236 |
| 03 Jan 2023 | 184.35 | 187.35 | 182.70 | 187.35 | 187.35 | 2,674,912 |
| 30 Dec 2022 | 181.60 | 183.55 | 181.10 | 182.10 | 182.10 | 793,577 |
| 29 Dec 2022 | 181.85 | 182.70 | 178.95 | 182.10 | 182.10 | 6,655,252 |
| 28 Dec 2022 | 181.45 | 182.07 | 178.25 | 180.95 | 180.95 | 923,730 |
| 23 Dec 2022 | 177.20 | 179.75 | 177.20 | 179.25 | 179.25 | 626,738 |
| 22 Dec 2022 | 184.65 | 184.65 | 178.55 | 179.15 | 179.15 | 2,144,677 |
| 21 Dec 2022 | 179.35 | 182.45 | 178.25 | 182.05 | 182.05 | 2,858,183 |
| 20 Dec 2022 | 178.40 | 181.46 | 176.95 | 180.15 | 180.15 | 1,607,142 |
| 19 Dec 2022 | 177.15 | 180.00 | 176.85 | 179.25 | 179.25 | 1,062,490 |
| 16 Dec 2022 | 177.25 | 178.25 | 175.00 | 177.50 | 177.50 | 6,131,530 |
| 15 Dec 2022 | 177.35 | 179.10 | 175.35 | 177.00 | 177.00 | 2,250,822 |
| 14 Dec 2022 | 177.75 | 179.45 | 177.50 | 179.00 | 179.00 | 3,830,903 |
| 13 Dec 2022 | 174.95 | 180.75 | 174.30 | 178.20 | 178.20 | 5,550,069 |
| 12 Dec 2022 | 176.25 | 177.00 | 174.45 | 174.95 | 174.95 | 1,002,384 |
| 09 Dec 2022 | 179.50 | 179.95 | 174.25 | 177.00 | 177.00 | 2,404,551 |
| 08 Dec 2022 | 176.05 | 178.85 | 176.00 | 176.75 | 176.75 | 2,994,928 |
| 07 Dec 2022 | 176.80 | 178.75 | 174.95 | 175.20 | 175.20 | 3,462,942 |
| 06 Dec 2022 | 175.70 | 179.95 | 175.70 | 178.55 | 178.55 | 2,506,781 |
| 05 Dec 2022 | 176.40 | 180.90 | 176.30 | 176.65 | 176.65 | 2,416,714 |
| 02 Dec 2022 | 176.20 | 181.07 | 174.90 | 177.65 | 177.65 | 3,796,045 |
| 01 Dec 2022 | 174.45 | 175.30 | 171.59 | 171.60 | 171.60 | 2,946,592 |
| 30 Nov 2022 | 171.75 | 174.95 | 170.87 | 172.40 | 172.40 | 9,612,372 |
| 29 Nov 2022 | 170.05 | 172.20 | 169.60 | 169.70 | 169.70 | 3,054,383 |
| 28 Nov 2022 | 169.60 | 175.15 | 169.20 | 170.00 | 170.00 | 7,175,377 |
| 25 Nov 2022 | 175.00 | 178.64 | 173.75 | 175.75 | 175.75 | 4,030,380 |
| 24 Nov 2022 | 171.00 | 174.40 | 167.00 | 171.30 | 171.30 | 4,600,476 |
| 23 Nov 2022 | 162.50 | 171.00 | 161.60 | 166.65 | 166.65 | 7,498,369 |
| 22 Nov 2022 | 162.90 | 165.00 | 158.00 | 163.15 | 163.15 | 6,731,685 |
| 21 Nov 2022 | 149.45 | 169.95 | 149.25 | 167.35 | 167.35 | 7,972,398 |
| 18 Nov 2022 | 144.00 | 146.50 | 140.60 | 145.60 | 145.60 | 2,288,932 |
| 17 Nov 2022 | 142.10 | 144.35 | 140.00 | 143.10 | 143.10 | 2,036,128 |
| 16 Nov 2022 | 150.55 | 153.02 | 142.80 | 143.65 | 143.65 | 3,364,277 |
| 15 Nov 2022 | 151.60 | 154.55 | 151.60 | 152.30 | 152.30 | 1,600,973 |
| 14 Nov 2022 | 152.00 | 153.40 | 148.35 | 152.90 | 152.90 | 1,853,894 |
| 11 Nov 2022 | 148.00 | 151.40 | 146.40 | 150.90 | 150.90 | 2,759,623 |
| 10 Nov 2022 | 140.80 | 146.30 | 139.50 | 146.20 | 146.20 | 2,367,395 |
| 09 Nov 2022 | 143.55 | 143.55 | 139.50 | 141.20 | 141.20 | 1,076,251 |
| 08 Nov 2022 | 140.25 | 141.85 | 138.95 | 141.75 | 141.75 | 1,687,487 |
| 07 Nov 2022 | 144.00 | 144.10 | 139.40 | 141.45 | 141.45 | 1,969,647 |
| 04 Nov 2022 | 139.00 | 142.25 | 137.75 | 140.75 | 140.75 | 1,515,602 |
| 03 Nov 2022 | 136.30 | 138.30 | 134.73 | 138.25 | 138.25 | 4,258,658 |
| 02 Nov 2022 | 139.30 | 139.35 | 136.40 | 137.90 | 137.90 | 3,130,696 |
| 01 Nov 2022 | 137.80 | 140.00 | 137.10 | 139.10 | 139.10 | 4,446,459 |
| 31 Oct 2022 | 133.95 | 137.25 | 133.40 | 136.10 | 136.10 | 1,537,930 |
| 28 Oct 2022 | 131.95 | 134.25 | 131.75 | 133.45 | 133.45 | 1,427,097 |
| 27 Oct 2022 | 133.00 | 136.65 | 132.45 | 136.65 | 136.65 | 2,058,463 |
| 26 Oct 2022 | 131.50 | 133.45 | 130.25 | 133.00 | 133.00 | 2,445,085 |
| 25 Oct 2022 | 129.25 | 130.00 | 125.05 | 129.60 | 129.60 | 2,042,168 |
| 24 Oct 2022 | 127.80 | 130.13 | 124.80 | 126.80 | 126.80 | 3,644,474 |
| 21 Oct 2022 | 126.45 | 128.00 | 123.30 | 125.10 | 125.10 | 3,704,772 |
| 20 Oct 2022 | 126.35 | 130.00 | 125.37 | 128.35 | 128.35 | 2,808,760 |
| 19 Oct 2022 | 131.20 | 131.70 | 124.55 | 127.20 | 127.20 | 3,443,397 |
| 18 Oct 2022 | 133.00 | 136.15 | 132.45 | 133.45 | 133.45 | 2,034,912 |
| 17 Oct 2022 | 128.00 | 131.50 | 125.70 | 130.70 | 130.70 | 4,106,537 |
| 14 Oct 2022 | 131.70 | 138.50 | 127.35 | 128.90 | 128.90 | 3,393,907 |
| 13 Oct 2022 | 118.50 | 128.20 | 117.25 | 128.20 | 128.20 | 3,911,184 |
| 12 Oct 2022 | 123.90 | 123.90 | 117.95 | 118.40 | 118.40 | 3,367,694 |
| 11 Oct 2022 | 128.00 | 128.00 | 122.00 | 122.90 | 122.90 | 2,453,394 |
| 10 Oct 2022 | 126.50 | 128.00 | 125.35 | 125.45 | 125.45 | 2,925,032 |
| 07 Oct 2022 | 127.70 | 130.75 | 127.55 | 128.10 | 128.10 | 3,504,124 |
| 06 Oct 2022 | 129.35 | 131.05 | 128.00 | 128.60 | 128.60 | 2,372,510 |
| 05 Oct 2022 | 130.90 | 131.85 | 127.70 | 129.05 | 129.05 | 3,194,718 |
| 04 Oct 2022 | 127.90 | 132.35 | 126.25 | 131.85 | 131.85 | 4,797,301 |
| 03 Oct 2022 | 122.75 | 127.25 | 120.80 | 126.10 | 126.10 | 4,453,951 |
| 30 Sept 2022 | 122.75 | 128.15 | 122.40 | 124.30 | 124.30 | 4,795,509 |
| 29 Sept 2022 | 129.05 | 129.85 | 121.75 | 122.50 | 122.50 | 9,032,185 |
| 28 Sept 2022 | 129.50 | 129.55 | 124.35 | 126.05 | 126.05 | 7,495,716 |
| 27 Sept 2022 | 134.05 | 137.30 | 132.65 | 132.65 | 132.65 | 6,409,355 |
| 26 Sept 2022 | 140.05 | 141.15 | 126.85 | 132.30 | 132.30 | 7,614,783 |
| 23 Sept 2022 | 144.65 | 146.35 | 141.45 | 141.45 | 141.45 | 2,844,455 |
| 22 Sept 2022 | 145.65 | 149.60 | 145.05 | 145.20 | 145.20 | 2,113,146 |
| 21 Sept 2022 | 147.00 | 151.20 | 146.70 | 148.30 | 148.30 | 7,817,643 |
| 20 Sept 2022 | 150.75 | 151.85 | 146.30 | 146.95 | 146.95 | 3,373,498 |
| 16 Sept 2022 | 147.30 | 151.50 | 147.30 | 149.65 | 149.65 | 6,053,321 |
| 15 Sept 2022 | 148.45 | 152.00 | 148.45 | 151.40 | 151.40 | 3,183,157 |
| 14 Sept 2022 | 150.75 | 153.50 | 148.80 | 149.50 | 149.50 | 3,271,941 |
| 13 Sept 2022 | 158.00 | 158.45 | 154.50 | 155.00 | 155.00 | 2,686,512 |
| 12 Sept 2022 | 157.10 | 158.01 | 155.50 | 156.80 | 156.80 | 1,759,904 |
| 09 Sept 2022 | 149.30 | 155.50 | 149.30 | 154.45 | 154.45 | 2,228,226 |
| 08 Sept 2022 | 151.95 | 152.55 | 147.50 | 152.55 | 152.55 | 1,822,569 |
| *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.
