VMUK.L - Virgin Money UK PLC
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 148.00 | 156.35 | 146.20 | 156.30 | 156.30 | 1,928,711 |
| 01 Jun 2023 | 149.50 | 151.85 | 148.05 | 151.15 | 151.15 | 1,195,186 |
| 31 May 2023 | 150.00 | 150.25 | 146.95 | 148.10 | 148.10 | 4,437,090 |
| 30 May 2023 | 152.30 | 152.43 | 149.60 | 150.50 | 150.50 | 1,278,037 |
| 26 May 2023 | 150.00 | 153.70 | 149.70 | 151.35 | 151.35 | 1,018,888 |
| 25 May 2023 | 154.80 | 154.80 | 152.60 | 153.00 | 153.00 | 1,832,104 |
| 24 May 2023 | 157.70 | 157.70 | 155.40 | 156.60 | 156.60 | 1,820,876 |
| 23 May 2023 | 155.80 | 158.95 | 155.50 | 158.85 | 158.85 | 1,373,236 |
| 22 May 2023 | 153.00 | 156.05 | 153.00 | 156.00 | 156.00 | 7,802,991 |
| 19 May 2023 | 154.00 | 158.00 | 153.35 | 156.10 | 156.10 | 1,587,744 |
| 18 May 2023 | 149.95 | 154.65 | 149.95 | 153.50 | 153.50 | 2,016,440 |
| 18 May 2023 | 3.3 Dividend | |||||
| 17 May 2023 | 151.00 | 153.85 | 151.00 | 153.80 | 150.50 | 782,459 |
| 16 May 2023 | 151.35 | 156.05 | 151.35 | 154.85 | 151.53 | 1,730,775 |
| 15 May 2023 | 155.25 | 155.25 | 152.15 | 153.95 | 150.65 | 1,627,937 |
| 12 May 2023 | 150.95 | 152.95 | 150.10 | 152.25 | 148.98 | 987,040 |
| 11 May 2023 | 153.20 | 153.20 | 149.00 | 150.10 | 146.88 | 1,453,894 |
| 10 May 2023 | 149.55 | 152.10 | 149.00 | 150.55 | 147.32 | 1,627,844 |
| 09 May 2023 | 146.60 | 149.60 | 145.90 | 149.50 | 146.29 | 2,238,604 |
| 05 May 2023 | 143.10 | 149.15 | 142.05 | 144.45 | 141.35 | 2,852,163 |
| 04 May 2023 | 150.35 | 151.00 | 136.10 | 147.20 | 144.04 | 6,838,995 |
| 03 May 2023 | 152.00 | 155.15 | 152.00 | 153.15 | 149.86 | 3,100,676 |
| 02 May 2023 | 158.50 | 159.90 | 153.35 | 153.60 | 150.30 | 1,284,133 |
| 28 Apr 2023 | 157.45 | 157.45 | 151.70 | 155.90 | 152.55 | 1,936,127 |
| 27 Apr 2023 | 155.00 | 155.80 | 152.05 | 154.30 | 150.99 | 841,290 |
| 26 Apr 2023 | 151.75 | 153.85 | 149.75 | 152.40 | 149.13 | 1,237,119 |
| 25 Apr 2023 | 151.65 | 154.95 | 151.65 | 153.35 | 150.06 | 1,229,200 |
| 24 Apr 2023 | 154.55 | 156.40 | 152.75 | 155.00 | 151.67 | 962,180 |
| 21 Apr 2023 | 152.05 | 156.35 | 151.70 | 155.75 | 152.41 | 1,150,428 |
| 20 Apr 2023 | 158.35 | 159.95 | 154.10 | 155.00 | 151.67 | 3,405,890 |
| 19 Apr 2023 | 153.00 | 154.75 | 152.90 | 154.65 | 151.33 | 1,367,152 |
| 18 Apr 2023 | 151.05 | 153.25 | 150.15 | 153.00 | 149.72 | 1,511,554 |
| 17 Apr 2023 | 155.40 | 155.40 | 150.15 | 151.00 | 147.76 | 851,234 |
| 14 Apr 2023 | 149.95 | 154.43 | 149.95 | 152.40 | 149.13 | 1,589,955 |
| 13 Apr 2023 | 148.40 | 153.80 | 148.40 | 153.55 | 150.26 | 3,833,430 |
| 12 Apr 2023 | 149.00 | 152.90 | 149.00 | 151.45 | 148.20 | 1,488,375 |
| 11 Apr 2023 | 144.85 | 152.15 | 144.85 | 151.80 | 148.54 | 1,568,390 |
| 06 Apr 2023 | 143.90 | 147.95 | 143.90 | 147.40 | 144.24 | 1,321,188 |
| 05 Apr 2023 | 144.90 | 146.40 | 143.75 | 145.10 | 141.99 | 1,626,819 |
| 04 Apr 2023 | 153.10 | 156.40 | 144.90 | 144.90 | 141.79 | 2,271,532 |
| 03 Apr 2023 | 150.00 | 150.00 | 144.80 | 148.45 | 145.26 | 5,316,547 |
| 31 Mar 2023 | 144.00 | 146.90 | 143.95 | 145.95 | 142.82 | 2,049,315 |
| 30 Mar 2023 | 143.00 | 146.90 | 141.15 | 146.90 | 143.75 | 3,224,539 |
| 29 Mar 2023 | 139.65 | 140.95 | 137.75 | 140.95 | 137.93 | 2,040,410 |
| 28 Mar 2023 | 137.35 | 140.72 | 136.40 | 138.15 | 135.19 | 2,271,371 |
| 27 Mar 2023 | 142.15 | 143.75 | 138.25 | 138.50 | 135.53 | 2,166,830 |
| 24 Mar 2023 | 138.70 | 140.79 | 134.20 | 139.30 | 136.31 | 2,258,375 |
| 23 Mar 2023 | 140.55 | 143.70 | 140.55 | 141.00 | 137.97 | 1,197,621 |
| 22 Mar 2023 | 145.75 | 147.55 | 143.25 | 144.25 | 141.15 | 2,405,139 |
| 21 Mar 2023 | 145.20 | 146.41 | 142.95 | 146.15 | 143.01 | 2,386,184 |
| 20 Mar 2023 | 139.80 | 144.00 | 135.00 | 141.80 | 138.76 | 3,866,708 |
| 17 Mar 2023 | 146.10 | 148.95 | 137.40 | 139.70 | 136.70 | 6,436,444 |
| 16 Mar 2023 | 143.50 | 146.80 | 140.45 | 145.15 | 142.04 | 3,744,821 |
| 15 Mar 2023 | 151.45 | 152.30 | 139.65 | 141.10 | 138.07 | 5,483,193 |
| 14 Mar 2023 | 149.10 | 153.45 | 144.90 | 152.15 | 148.89 | 5,082,890 |
| 13 Mar 2023 | 161.05 | 161.58 | 148.25 | 149.75 | 146.54 | 6,744,712 |
| 10 Mar 2023 | 163.80 | 165.30 | 160.00 | 164.50 | 160.97 | 3,727,459 |
| 09 Mar 2023 | 171.40 | 172.45 | 169.83 | 170.15 | 166.50 | 1,252,802 |
| 08 Mar 2023 | 171.50 | 173.30 | 169.85 | 171.80 | 168.11 | 2,819,097 |
| 07 Mar 2023 | 174.85 | 177.30 | 172.15 | 173.00 | 169.29 | 2,119,119 |
| 06 Mar 2023 | 175.45 | 176.35 | 173.35 | 175.40 | 171.64 | 1,098,016 |
| 03 Mar 2023 | 175.00 | 176.10 | 173.65 | 174.90 | 171.15 | 1,163,552 |
| 02 Mar 2023 | 177.00 | 177.50 | 173.80 | 173.80 | 170.07 | 2,057,069 |
| 01 Mar 2023 | 177.00 | 181.55 | 177.00 | 178.10 | 174.28 | 1,568,406 |
| 28 Feb 2023 | 181.00 | 182.20 | 177.65 | 180.05 | 176.19 | 3,030,026 |
| 27 Feb 2023 | 175.25 | 180.10 | 175.25 | 178.25 | 174.43 | 1,377,441 |
| 24 Feb 2023 | 176.85 | 180.24 | 176.30 | 178.65 | 174.82 | 6,340,710 |
| 23 Feb 2023 | 171.55 | 177.95 | 171.55 | 177.50 | 173.69 | 1,808,559 |
| 22 Feb 2023 | 174.20 | 174.75 | 170.10 | 174.55 | 170.80 | 2,058,970 |
| 21 Feb 2023 | 182.00 | 182.00 | 174.70 | 175.30 | 171.54 | 2,264,934 |
| 20 Feb 2023 | 179.40 | 180.60 | 177.95 | 178.00 | 174.18 | 1,161,724 |
| 17 Feb 2023 | 182.35 | 183.00 | 179.05 | 179.55 | 175.70 | 1,560,871 |
| 16 Feb 2023 | 184.55 | 184.55 | 180.70 | 181.90 | 178.00 | 2,621,331 |
| 15 Feb 2023 | 184.35 | 184.95 | 179.80 | 183.00 | 179.07 | 2,743,048 |
| 14 Feb 2023 | 181.35 | 185.30 | 181.35 | 184.20 | 180.25 | 1,673,077 |
| 13 Feb 2023 | 181.90 | 183.40 | 181.25 | 182.55 | 178.63 | 1,297,600 |
| 10 Feb 2023 | 186.20 | 186.20 | 180.25 | 181.75 | 177.85 | 1,575,810 |
| 09 Feb 2023 | 187.10 | 188.55 | 185.05 | 186.20 | 182.20 | 2,702,606 |
| 09 Feb 2023 | 7.5 Dividend | |||||
| 08 Feb 2023 | 193.80 | 194.60 | 191.55 | 193.00 | 181.52 | 2,832,182 |
| 07 Feb 2023 | 191.40 | 192.30 | 189.65 | 191.55 | 180.16 | 1,792,958 |
| 06 Feb 2023 | 190.80 | 191.70 | 186.25 | 189.70 | 178.42 | 2,776,319 |
| 03 Feb 2023 | 190.00 | 195.25 | 187.95 | 194.55 | 182.98 | 2,286,038 |
| 02 Feb 2023 | 186.55 | 189.40 | 182.20 | 187.90 | 176.72 | 5,573,440 |
| 01 Feb 2023 | 195.00 | 195.80 | 189.32 | 190.45 | 179.12 | 2,619,238 |
| 31 Jan 2023 | 190.00 | 193.00 | 189.15 | 192.95 | 181.47 | 2,515,998 |
| 30 Jan 2023 | 195.90 | 195.90 | 191.30 | 194.00 | 182.46 | 1,466,528 |
| 27 Jan 2023 | 193.50 | 196.80 | 192.70 | 194.35 | 182.79 | 1,558,717 |
| 26 Jan 2023 | 195.25 | 195.55 | 191.60 | 194.80 | 183.21 | 1,491,161 |
| 25 Jan 2023 | 191.25 | 193.95 | 190.10 | 191.00 | 179.64 | 1,831,581 |
| 24 Jan 2023 | 194.35 | 195.75 | 191.40 | 192.85 | 181.38 | 1,048,408 |
| 23 Jan 2023 | 191.05 | 194.45 | 191.00 | 194.25 | 182.70 | 1,947,351 |
| 20 Jan 2023 | 188.00 | 193.25 | 188.00 | 192.40 | 180.96 | 1,301,996 |
| 19 Jan 2023 | 192.55 | 194.20 | 190.15 | 192.60 | 181.14 | 1,407,961 |
| 18 Jan 2023 | 198.35 | 199.35 | 195.40 | 196.80 | 185.09 | 1,011,395 |
| 17 Jan 2023 | 196.15 | 198.60 | 196.10 | 197.70 | 185.94 | 1,393,097 |
| 16 Jan 2023 | 200.00 | 200.00 | 196.45 | 197.95 | 186.18 | 1,653,073 |
| 13 Jan 2023 | 195.60 | 198.35 | 195.55 | 196.60 | 184.91 | 2,197,773 |
| 12 Jan 2023 | 195.00 | 196.65 | 191.25 | 194.55 | 182.98 | 1,712,552 |
| 11 Jan 2023 | 198.00 | 198.00 | 193.95 | 193.95 | 182.41 | 1,267,299 |
| *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.