UK Markets open in 2 hrs 15 mins

Virgin Money UK PLC (VMUK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
147.50+0.95 (+0.65%)
At close: 05:41PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 2022------
17 May 2022148.05148.30145.85147.50147.501,733,431
16 May 2022146.95147.85145.15146.55146.551,659,211
13 May 2022------
12 May 2022143.00145.15140.20144.15144.153,135,103
11 May 2022144.20148.50140.00147.25147.254,319,898
10 May 2022152.25152.25148.20148.20148.202,351,730
09 May 2022157.00157.10149.00149.90149.903,853,648
06 May 2022162.00162.00153.18157.85157.854,551,634
05 May 2022180.00183.80159.35159.70159.7010,264,695
04 May 2022179.10179.10174.30177.50177.502,635,458
03 May 2022171.45177.50171.45174.85174.852,648,239
29 Apr 2022173.55177.65173.55174.85174.852,378,716
28 Apr 2022176.00178.00173.25174.90174.901,564,058
27 Apr 2022173.00178.50170.70172.90172.903,452,747
26 Apr 2022177.75181.20174.10174.10174.102,992,829
25 Apr 2022173.20175.05170.10175.00175.004,381,123
22 Apr 2022171.70176.35168.65174.85174.853,981,840
21 Apr 2022177.85177.85172.82175.90175.901,345,606
20 Apr 2022168.00175.70168.00173.50173.504,501,248
19 Apr 2022170.15171.05166.90169.65169.651,553,052
14 Apr 2022163.90167.35163.75166.85166.853,910,924
13 Apr 2022165.00166.50163.70164.45164.45793,722
12 Apr 2022163.15167.20163.15165.50165.50773,752
11 Apr 2022168.25168.60165.65167.10167.102,759,422
08 Apr 2022163.40167.55163.40166.90166.901,496,539
07 Apr 2022167.85169.40164.95164.95164.951,267,149
06 Apr 2022176.25176.25165.55166.30166.301,506,909
05 Apr 2022172.50174.50171.70172.45172.452,656,288
04 Apr 2022175.00176.20172.75175.05175.051,152,394
01 Apr 2022175.30176.50171.85174.05174.051,298,768
31 Mar 2022177.80180.05171.45171.60171.602,145,745
30 Mar 2022180.55181.55177.50178.00178.001,540,146
29 Mar 2022181.85183.65178.35182.40182.402,536,735
28 Mar 2022176.80181.80176.80178.35178.35912,147
25 Mar 2022173.95179.35173.95178.35178.35795,228
24 Mar 2022175.10179.30175.10177.35177.35884,104
23 Mar 2022181.45182.50178.05178.80178.801,467,492
22 Mar 2022178.35182.10177.65180.40180.404,156,734
21 Mar 2022173.10176.90172.60174.90174.901,130,620
18 Mar 2022172.00174.70170.05174.25174.255,744,418
17 Mar 2022173.85176.60169.60172.00172.003,997,906
16 Mar 2022169.20177.05168.80176.60176.606,361,188
15 Mar 2022166.00167.05161.75165.75165.757,440,326
14 Mar 2022172.00177.39168.60177.00177.002,544,122
11 Mar 2022163.90172.20163.90169.20169.202,632,078
10 Mar 2022168.95169.10164.35166.35166.352,393,156
09 Mar 2022162.05167.10161.30167.10167.106,157,228
08 Mar 2022161.00166.75159.05160.75160.756,412,274
07 Mar 2022170.65170.65151.05163.75163.754,592,538
04 Mar 2022173.45176.35167.65169.30169.303,514,065
03 Mar 2022183.10183.35175.80175.80175.804,239,496
02 Mar 2022176.00181.40173.30181.20181.203,054,662
01 Mar 2022183.55187.65174.00174.45174.454,038,906
28 Feb 2022184.45187.25181.05186.20186.203,593,650
25 Feb 2022186.05190.15182.45189.75189.755,251,861
24 Feb 2022180.00186.35179.30180.75180.754,932,340
23 Feb 2022201.10201.10192.65192.65192.652,392,478
22 Feb 2022199.30201.20196.50197.45197.455,470,143
21 Feb 2022206.10207.10202.00203.40203.402,545,919
18 Feb 2022203.40205.80202.50204.00204.002,640,445
17 Feb 2022207.60209.10203.70203.70203.703,086,535
16 Feb 2022210.00211.50206.60208.10208.103,320,686
15 Feb 2022209.00214.70209.00212.10212.104,450,105
14 Feb 2022210.40213.25207.30211.40211.409,594,229
11 Feb 2022215.00217.20211.40216.90216.905,953,021
10 Feb 2022213.00218.10213.00218.10218.105,557,624
10 Feb 20221 Dividend
09 Feb 2022204.00218.70203.40217.20216.209,718,243
08 Feb 2022199.05204.08197.32203.70202.762,231,154
07 Feb 2022193.00196.75191.00195.15194.251,231,195
04 Feb 2022199.00199.85192.95194.55193.651,979,787
03 Feb 2022192.40198.48192.35195.40194.502,341,177
02 Feb 2022193.55196.40191.10195.90195.003,189,066
01 Feb 2022193.85195.00188.75190.20189.323,538,364
31 Jan 2022188.95191.00186.80190.00189.132,101,375
28 Jan 2022190.70192.00184.90186.55185.693,644,721
27 Jan 2022189.05195.45186.40191.50190.623,101,711
26 Jan 2022184.45193.45184.45192.20191.324,034,778
25 Jan 2022180.45184.38177.60182.70181.861,749,491
24 Jan 2022183.05184.95175.25177.20176.384,096,134
21 Jan 2022189.50189.95184.90186.45185.591,604,496
20 Jan 2022189.90193.25188.76190.50189.621,085,457
19 Jan 2022190.20197.35190.20192.80191.912,233,175
18 Jan 2022190.30193.85189.50193.30192.413,226,907
17 Jan 2022198.00200.38193.00193.00192.111,733,170
14 Jan 2022187.30200.80187.30198.70197.792,872,324
13 Jan 2022190.00192.55188.30191.55190.671,400,522
12 Jan 2022186.75191.20186.75188.80187.931,206,068
11 Jan 2022191.05192.20187.55188.50187.632,202,699
10 Jan 2022186.00189.30184.65188.60187.733,210,651
07 Jan 2022183.35186.65182.65186.65185.792,536,601
06 Jan 2022182.00186.00180.00183.25182.412,653,791
05 Jan 2022188.40189.55185.95186.45185.593,128,765
04 Jan 2022182.70188.75181.50188.75187.883,681,458
31 Dec 2021185.75185.75177.15177.80176.981,203,043
30 Dec 2021183.10184.13181.45182.00181.162,722,662
29 Dec 2021183.00183.85178.55179.80178.971,991,428
24 Dec 2021182.60184.76177.90177.90177.081,067,447
23 Dec 2021176.50179.65175.65177.85177.031,274,578
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...