UK Markets open in 2 hrs 15 mins
NIKKEI 225
26,840.02 +180.27 (+0.68%) HANG SENG
20,471.54 -130.98 (-0.64%) CRUDE OIL
113.18 +0.78 (+0.69%) GOLD FUTURES
1,806.80 -12.10 (-0.67%) DOW
32,654.59 +431.17 (+1.34%) BTC-GBP
23,934.94 -488.07 (-2.00%)
Virgin Money UK PLC (VMUK.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:41PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | - | - | - | - | - | - |
| 17 May 2022 | 148.05 | 148.30 | 145.85 | 147.50 | 147.50 | 1,733,431 |
| 16 May 2022 | 146.95 | 147.85 | 145.15 | 146.55 | 146.55 | 1,659,211 |
| 13 May 2022 | - | - | - | - | - | - |
| 12 May 2022 | 143.00 | 145.15 | 140.20 | 144.15 | 144.15 | 3,135,103 |
| 11 May 2022 | 144.20 | 148.50 | 140.00 | 147.25 | 147.25 | 4,319,898 |
| 10 May 2022 | 152.25 | 152.25 | 148.20 | 148.20 | 148.20 | 2,351,730 |
| 09 May 2022 | 157.00 | 157.10 | 149.00 | 149.90 | 149.90 | 3,853,648 |
| 06 May 2022 | 162.00 | 162.00 | 153.18 | 157.85 | 157.85 | 4,551,634 |
| 05 May 2022 | 180.00 | 183.80 | 159.35 | 159.70 | 159.70 | 10,264,695 |
| 04 May 2022 | 179.10 | 179.10 | 174.30 | 177.50 | 177.50 | 2,635,458 |
| 03 May 2022 | 171.45 | 177.50 | 171.45 | 174.85 | 174.85 | 2,648,239 |
| 29 Apr 2022 | 173.55 | 177.65 | 173.55 | 174.85 | 174.85 | 2,378,716 |
| 28 Apr 2022 | 176.00 | 178.00 | 173.25 | 174.90 | 174.90 | 1,564,058 |
| 27 Apr 2022 | 173.00 | 178.50 | 170.70 | 172.90 | 172.90 | 3,452,747 |
| 26 Apr 2022 | 177.75 | 181.20 | 174.10 | 174.10 | 174.10 | 2,992,829 |
| 25 Apr 2022 | 173.20 | 175.05 | 170.10 | 175.00 | 175.00 | 4,381,123 |
| 22 Apr 2022 | 171.70 | 176.35 | 168.65 | 174.85 | 174.85 | 3,981,840 |
| 21 Apr 2022 | 177.85 | 177.85 | 172.82 | 175.90 | 175.90 | 1,345,606 |
| 20 Apr 2022 | 168.00 | 175.70 | 168.00 | 173.50 | 173.50 | 4,501,248 |
| 19 Apr 2022 | 170.15 | 171.05 | 166.90 | 169.65 | 169.65 | 1,553,052 |
| 14 Apr 2022 | 163.90 | 167.35 | 163.75 | 166.85 | 166.85 | 3,910,924 |
| 13 Apr 2022 | 165.00 | 166.50 | 163.70 | 164.45 | 164.45 | 793,722 |
| 12 Apr 2022 | 163.15 | 167.20 | 163.15 | 165.50 | 165.50 | 773,752 |
| 11 Apr 2022 | 168.25 | 168.60 | 165.65 | 167.10 | 167.10 | 2,759,422 |
| 08 Apr 2022 | 163.40 | 167.55 | 163.40 | 166.90 | 166.90 | 1,496,539 |
| 07 Apr 2022 | 167.85 | 169.40 | 164.95 | 164.95 | 164.95 | 1,267,149 |
| 06 Apr 2022 | 176.25 | 176.25 | 165.55 | 166.30 | 166.30 | 1,506,909 |
| 05 Apr 2022 | 172.50 | 174.50 | 171.70 | 172.45 | 172.45 | 2,656,288 |
| 04 Apr 2022 | 175.00 | 176.20 | 172.75 | 175.05 | 175.05 | 1,152,394 |
| 01 Apr 2022 | 175.30 | 176.50 | 171.85 | 174.05 | 174.05 | 1,298,768 |
| 31 Mar 2022 | 177.80 | 180.05 | 171.45 | 171.60 | 171.60 | 2,145,745 |
| 30 Mar 2022 | 180.55 | 181.55 | 177.50 | 178.00 | 178.00 | 1,540,146 |
| 29 Mar 2022 | 181.85 | 183.65 | 178.35 | 182.40 | 182.40 | 2,536,735 |
| 28 Mar 2022 | 176.80 | 181.80 | 176.80 | 178.35 | 178.35 | 912,147 |
| 25 Mar 2022 | 173.95 | 179.35 | 173.95 | 178.35 | 178.35 | 795,228 |
| 24 Mar 2022 | 175.10 | 179.30 | 175.10 | 177.35 | 177.35 | 884,104 |
| 23 Mar 2022 | 181.45 | 182.50 | 178.05 | 178.80 | 178.80 | 1,467,492 |
| 22 Mar 2022 | 178.35 | 182.10 | 177.65 | 180.40 | 180.40 | 4,156,734 |
| 21 Mar 2022 | 173.10 | 176.90 | 172.60 | 174.90 | 174.90 | 1,130,620 |
| 18 Mar 2022 | 172.00 | 174.70 | 170.05 | 174.25 | 174.25 | 5,744,418 |
| 17 Mar 2022 | 173.85 | 176.60 | 169.60 | 172.00 | 172.00 | 3,997,906 |
| 16 Mar 2022 | 169.20 | 177.05 | 168.80 | 176.60 | 176.60 | 6,361,188 |
| 15 Mar 2022 | 166.00 | 167.05 | 161.75 | 165.75 | 165.75 | 7,440,326 |
| 14 Mar 2022 | 172.00 | 177.39 | 168.60 | 177.00 | 177.00 | 2,544,122 |
| 11 Mar 2022 | 163.90 | 172.20 | 163.90 | 169.20 | 169.20 | 2,632,078 |
| 10 Mar 2022 | 168.95 | 169.10 | 164.35 | 166.35 | 166.35 | 2,393,156 |
| 09 Mar 2022 | 162.05 | 167.10 | 161.30 | 167.10 | 167.10 | 6,157,228 |
| 08 Mar 2022 | 161.00 | 166.75 | 159.05 | 160.75 | 160.75 | 6,412,274 |
| 07 Mar 2022 | 170.65 | 170.65 | 151.05 | 163.75 | 163.75 | 4,592,538 |
| 04 Mar 2022 | 173.45 | 176.35 | 167.65 | 169.30 | 169.30 | 3,514,065 |
| 03 Mar 2022 | 183.10 | 183.35 | 175.80 | 175.80 | 175.80 | 4,239,496 |
| 02 Mar 2022 | 176.00 | 181.40 | 173.30 | 181.20 | 181.20 | 3,054,662 |
| 01 Mar 2022 | 183.55 | 187.65 | 174.00 | 174.45 | 174.45 | 4,038,906 |
| 28 Feb 2022 | 184.45 | 187.25 | 181.05 | 186.20 | 186.20 | 3,593,650 |
| 25 Feb 2022 | 186.05 | 190.15 | 182.45 | 189.75 | 189.75 | 5,251,861 |
| 24 Feb 2022 | 180.00 | 186.35 | 179.30 | 180.75 | 180.75 | 4,932,340 |
| 23 Feb 2022 | 201.10 | 201.10 | 192.65 | 192.65 | 192.65 | 2,392,478 |
| 22 Feb 2022 | 199.30 | 201.20 | 196.50 | 197.45 | 197.45 | 5,470,143 |
| 21 Feb 2022 | 206.10 | 207.10 | 202.00 | 203.40 | 203.40 | 2,545,919 |
| 18 Feb 2022 | 203.40 | 205.80 | 202.50 | 204.00 | 204.00 | 2,640,445 |
| 17 Feb 2022 | 207.60 | 209.10 | 203.70 | 203.70 | 203.70 | 3,086,535 |
| 16 Feb 2022 | 210.00 | 211.50 | 206.60 | 208.10 | 208.10 | 3,320,686 |
| 15 Feb 2022 | 209.00 | 214.70 | 209.00 | 212.10 | 212.10 | 4,450,105 |
| 14 Feb 2022 | 210.40 | 213.25 | 207.30 | 211.40 | 211.40 | 9,594,229 |
| 11 Feb 2022 | 215.00 | 217.20 | 211.40 | 216.90 | 216.90 | 5,953,021 |
| 10 Feb 2022 | 213.00 | 218.10 | 213.00 | 218.10 | 218.10 | 5,557,624 |
| 10 Feb 2022 | 1 Dividend | |||||
| 09 Feb 2022 | 204.00 | 218.70 | 203.40 | 217.20 | 216.20 | 9,718,243 |
| 08 Feb 2022 | 199.05 | 204.08 | 197.32 | 203.70 | 202.76 | 2,231,154 |
| 07 Feb 2022 | 193.00 | 196.75 | 191.00 | 195.15 | 194.25 | 1,231,195 |
| 04 Feb 2022 | 199.00 | 199.85 | 192.95 | 194.55 | 193.65 | 1,979,787 |
| 03 Feb 2022 | 192.40 | 198.48 | 192.35 | 195.40 | 194.50 | 2,341,177 |
| 02 Feb 2022 | 193.55 | 196.40 | 191.10 | 195.90 | 195.00 | 3,189,066 |
| 01 Feb 2022 | 193.85 | 195.00 | 188.75 | 190.20 | 189.32 | 3,538,364 |
| 31 Jan 2022 | 188.95 | 191.00 | 186.80 | 190.00 | 189.13 | 2,101,375 |
| 28 Jan 2022 | 190.70 | 192.00 | 184.90 | 186.55 | 185.69 | 3,644,721 |
| 27 Jan 2022 | 189.05 | 195.45 | 186.40 | 191.50 | 190.62 | 3,101,711 |
| 26 Jan 2022 | 184.45 | 193.45 | 184.45 | 192.20 | 191.32 | 4,034,778 |
| 25 Jan 2022 | 180.45 | 184.38 | 177.60 | 182.70 | 181.86 | 1,749,491 |
| 24 Jan 2022 | 183.05 | 184.95 | 175.25 | 177.20 | 176.38 | 4,096,134 |
| 21 Jan 2022 | 189.50 | 189.95 | 184.90 | 186.45 | 185.59 | 1,604,496 |
| 20 Jan 2022 | 189.90 | 193.25 | 188.76 | 190.50 | 189.62 | 1,085,457 |
| 19 Jan 2022 | 190.20 | 197.35 | 190.20 | 192.80 | 191.91 | 2,233,175 |
| 18 Jan 2022 | 190.30 | 193.85 | 189.50 | 193.30 | 192.41 | 3,226,907 |
| 17 Jan 2022 | 198.00 | 200.38 | 193.00 | 193.00 | 192.11 | 1,733,170 |
| 14 Jan 2022 | 187.30 | 200.80 | 187.30 | 198.70 | 197.79 | 2,872,324 |
| 13 Jan 2022 | 190.00 | 192.55 | 188.30 | 191.55 | 190.67 | 1,400,522 |
| 12 Jan 2022 | 186.75 | 191.20 | 186.75 | 188.80 | 187.93 | 1,206,068 |
| 11 Jan 2022 | 191.05 | 192.20 | 187.55 | 188.50 | 187.63 | 2,202,699 |
| 10 Jan 2022 | 186.00 | 189.30 | 184.65 | 188.60 | 187.73 | 3,210,651 |
| 07 Jan 2022 | 183.35 | 186.65 | 182.65 | 186.65 | 185.79 | 2,536,601 |
| 06 Jan 2022 | 182.00 | 186.00 | 180.00 | 183.25 | 182.41 | 2,653,791 |
| 05 Jan 2022 | 188.40 | 189.55 | 185.95 | 186.45 | 185.59 | 3,128,765 |
| 04 Jan 2022 | 182.70 | 188.75 | 181.50 | 188.75 | 187.88 | 3,681,458 |
| 31 Dec 2021 | 185.75 | 185.75 | 177.15 | 177.80 | 176.98 | 1,203,043 |
| 30 Dec 2021 | 183.10 | 184.13 | 181.45 | 182.00 | 181.16 | 2,722,662 |
| 29 Dec 2021 | 183.00 | 183.85 | 178.55 | 179.80 | 178.97 | 1,991,428 |
| 24 Dec 2021 | 182.60 | 184.76 | 177.90 | 177.90 | 177.08 | 1,067,447 |
| 23 Dec 2021 | 176.50 | 179.65 | 175.65 | 177.85 | 177.03 | 1,274,578 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
