VMUK.L - Virgin Money UK PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023148.00156.35146.20156.30156.301,928,711
01 Jun 2023149.50151.85148.05151.15151.151,195,186
31 May 2023150.00150.25146.95148.10148.104,437,090
30 May 2023152.30152.43149.60150.50150.501,278,037
26 May 2023150.00153.70149.70151.35151.351,018,888
25 May 2023154.80154.80152.60153.00153.001,832,104
24 May 2023157.70157.70155.40156.60156.601,820,876
23 May 2023155.80158.95155.50158.85158.851,373,236
22 May 2023153.00156.05153.00156.00156.007,802,991
19 May 2023154.00158.00153.35156.10156.101,587,744
18 May 2023149.95154.65149.95153.50153.502,016,440
18 May 20233.3 Dividend
17 May 2023151.00153.85151.00153.80150.50782,459
16 May 2023151.35156.05151.35154.85151.531,730,775
15 May 2023155.25155.25152.15153.95150.651,627,937
12 May 2023150.95152.95150.10152.25148.98987,040
11 May 2023153.20153.20149.00150.10146.881,453,894
10 May 2023149.55152.10149.00150.55147.321,627,844
09 May 2023146.60149.60145.90149.50146.292,238,604
05 May 2023143.10149.15142.05144.45141.352,852,163
04 May 2023150.35151.00136.10147.20144.046,838,995
03 May 2023152.00155.15152.00153.15149.863,100,676
02 May 2023158.50159.90153.35153.60150.301,284,133
28 Apr 2023157.45157.45151.70155.90152.551,936,127
27 Apr 2023155.00155.80152.05154.30150.99841,290
26 Apr 2023151.75153.85149.75152.40149.131,237,119
25 Apr 2023151.65154.95151.65153.35150.061,229,200
24 Apr 2023154.55156.40152.75155.00151.67962,180
21 Apr 2023152.05156.35151.70155.75152.411,150,428
20 Apr 2023158.35159.95154.10155.00151.673,405,890
19 Apr 2023153.00154.75152.90154.65151.331,367,152
18 Apr 2023151.05153.25150.15153.00149.721,511,554
17 Apr 2023155.40155.40150.15151.00147.76851,234
14 Apr 2023149.95154.43149.95152.40149.131,589,955
13 Apr 2023148.40153.80148.40153.55150.263,833,430
12 Apr 2023149.00152.90149.00151.45148.201,488,375
11 Apr 2023144.85152.15144.85151.80148.541,568,390
06 Apr 2023143.90147.95143.90147.40144.241,321,188
05 Apr 2023144.90146.40143.75145.10141.991,626,819
04 Apr 2023153.10156.40144.90144.90141.792,271,532
03 Apr 2023150.00150.00144.80148.45145.265,316,547
31 Mar 2023144.00146.90143.95145.95142.822,049,315
30 Mar 2023143.00146.90141.15146.90143.753,224,539
29 Mar 2023139.65140.95137.75140.95137.932,040,410
28 Mar 2023137.35140.72136.40138.15135.192,271,371
27 Mar 2023142.15143.75138.25138.50135.532,166,830
24 Mar 2023138.70140.79134.20139.30136.312,258,375
23 Mar 2023140.55143.70140.55141.00137.971,197,621
22 Mar 2023145.75147.55143.25144.25141.152,405,139
21 Mar 2023145.20146.41142.95146.15143.012,386,184
20 Mar 2023139.80144.00135.00141.80138.763,866,708
17 Mar 2023146.10148.95137.40139.70136.706,436,444
16 Mar 2023143.50146.80140.45145.15142.043,744,821
15 Mar 2023151.45152.30139.65141.10138.075,483,193
14 Mar 2023149.10153.45144.90152.15148.895,082,890
13 Mar 2023161.05161.58148.25149.75146.546,744,712
10 Mar 2023163.80165.30160.00164.50160.973,727,459
09 Mar 2023171.40172.45169.83170.15166.501,252,802
08 Mar 2023171.50173.30169.85171.80168.112,819,097
07 Mar 2023174.85177.30172.15173.00169.292,119,119
06 Mar 2023175.45176.35173.35175.40171.641,098,016
03 Mar 2023175.00176.10173.65174.90171.151,163,552
02 Mar 2023177.00177.50173.80173.80170.072,057,069
01 Mar 2023177.00181.55177.00178.10174.281,568,406
28 Feb 2023181.00182.20177.65180.05176.193,030,026
27 Feb 2023175.25180.10175.25178.25174.431,377,441
24 Feb 2023176.85180.24176.30178.65174.826,340,710
23 Feb 2023171.55177.95171.55177.50173.691,808,559
22 Feb 2023174.20174.75170.10174.55170.802,058,970
21 Feb 2023182.00182.00174.70175.30171.542,264,934
20 Feb 2023179.40180.60177.95178.00174.181,161,724
17 Feb 2023182.35183.00179.05179.55175.701,560,871
16 Feb 2023184.55184.55180.70181.90178.002,621,331
15 Feb 2023184.35184.95179.80183.00179.072,743,048
14 Feb 2023181.35185.30181.35184.20180.251,673,077
13 Feb 2023181.90183.40181.25182.55178.631,297,600
10 Feb 2023186.20186.20180.25181.75177.851,575,810
09 Feb 2023187.10188.55185.05186.20182.202,702,606
09 Feb 20237.5 Dividend
08 Feb 2023193.80194.60191.55193.00181.522,832,182
07 Feb 2023191.40192.30189.65191.55180.161,792,958
06 Feb 2023190.80191.70186.25189.70178.422,776,319
03 Feb 2023190.00195.25187.95194.55182.982,286,038
02 Feb 2023186.55189.40182.20187.90176.725,573,440
01 Feb 2023195.00195.80189.32190.45179.122,619,238
31 Jan 2023190.00193.00189.15192.95181.472,515,998
30 Jan 2023195.90195.90191.30194.00182.461,466,528
27 Jan 2023193.50196.80192.70194.35182.791,558,717
26 Jan 2023195.25195.55191.60194.80183.211,491,161
25 Jan 2023191.25193.95190.10191.00179.641,831,581
24 Jan 2023194.35195.75191.40192.85181.381,048,408
23 Jan 2023191.05194.45191.00194.25182.701,947,351
20 Jan 2023188.00193.25188.00192.40180.961,301,996
19 Jan 2023192.55194.20190.15192.60181.141,407,961
18 Jan 2023198.35199.35195.40196.80185.091,011,395
17 Jan 2023196.15198.60196.10197.70185.941,393,097
16 Jan 2023200.00200.00196.45197.95186.181,653,073
13 Jan 2023195.60198.35195.55196.60184.912,197,773
12 Jan 2023195.00196.65191.25194.55182.981,712,552
11 Jan 2023198.00198.00193.95193.95182.411,267,299
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...