UK Markets open in 2 hrs 44 mins

Virgin Money UK PLC (VMUK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
194.00-0.35 (-0.18%)
At close: 06:45PM GMT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023------
30 Jan 2023195.90195.90191.30194.00194.001,466,528
27 Jan 2023193.50196.80192.70194.35194.351,558,717
26 Jan 2023195.25195.55191.60194.80194.801,491,161
25 Jan 2023191.25193.95190.10191.00191.001,831,581
24 Jan 2023194.35195.75191.40192.85192.851,048,408
23 Jan 2023191.05194.45191.00194.25194.251,947,351
20 Jan 2023188.00193.25188.00192.40192.401,301,996
19 Jan 2023192.55194.20190.15192.60192.601,407,961
18 Jan 2023198.35199.35195.40196.80196.801,011,395
17 Jan 2023196.15198.60196.10197.70197.701,393,097
16 Jan 2023200.00200.00196.45197.95197.951,653,073
13 Jan 2023195.60198.35195.55196.60196.602,197,773
12 Jan 2023195.00196.65191.25194.55194.551,712,552
11 Jan 2023198.00198.00193.95193.95193.951,267,299
10 Jan 2023193.30196.80193.25196.20196.202,122,952
09 Jan 2023197.50197.80194.10196.05196.051,808,016
06 Jan 2023197.00197.00193.35196.15196.151,487,532
05 Jan 2023190.00195.75188.40195.15195.152,239,256
04 Jan 2023190.15193.30189.80193.00193.002,751,236
03 Jan 2023184.35187.35182.70187.35187.352,674,912
30 Dec 2022181.60183.55181.10182.10182.10793,577
29 Dec 2022181.85182.70178.95182.10182.106,655,252
28 Dec 2022181.45182.07178.25180.95180.95923,730
23 Dec 2022177.20179.75177.20179.25179.25626,738
22 Dec 2022184.65184.65178.55179.15179.152,144,677
21 Dec 2022179.35182.45178.25182.05182.052,858,183
20 Dec 2022178.40181.46176.95180.15180.151,607,142
19 Dec 2022177.15180.00176.85179.25179.251,062,490
16 Dec 2022177.25178.25175.00177.50177.506,131,530
15 Dec 2022177.35179.10175.35177.00177.002,250,822
14 Dec 2022177.75179.45177.50179.00179.003,830,903
13 Dec 2022174.95180.75174.30178.20178.205,550,069
12 Dec 2022176.25177.00174.45174.95174.951,002,384
09 Dec 2022179.50179.95174.25177.00177.002,404,551
08 Dec 2022176.05178.85176.00176.75176.752,994,928
07 Dec 2022176.80178.75174.95175.20175.203,462,942
06 Dec 2022175.70179.95175.70178.55178.552,506,781
05 Dec 2022176.40180.90176.30176.65176.652,416,714
02 Dec 2022176.20181.07174.90177.65177.653,796,045
01 Dec 2022174.45175.30171.59171.60171.602,946,592
30 Nov 2022171.75174.95170.87172.40172.409,612,372
29 Nov 2022170.05172.20169.60169.70169.703,054,383
28 Nov 2022169.60175.15169.20170.00170.007,175,377
25 Nov 2022175.00178.64173.75175.75175.754,030,380
24 Nov 2022171.00174.40167.00171.30171.304,600,476
23 Nov 2022162.50171.00161.60166.65166.657,498,369
22 Nov 2022162.90165.00158.00163.15163.156,731,685
21 Nov 2022149.45169.95149.25167.35167.357,972,398
18 Nov 2022144.00146.50140.60145.60145.602,288,932
17 Nov 2022142.10144.35140.00143.10143.102,036,128
16 Nov 2022150.55153.02142.80143.65143.653,364,277
15 Nov 2022151.60154.55151.60152.30152.301,600,973
14 Nov 2022152.00153.40148.35152.90152.901,853,894
11 Nov 2022148.00151.40146.40150.90150.902,759,623
10 Nov 2022140.80146.30139.50146.20146.202,367,395
09 Nov 2022143.55143.55139.50141.20141.201,076,251
08 Nov 2022140.25141.85138.95141.75141.751,687,487
07 Nov 2022144.00144.10139.40141.45141.451,969,647
04 Nov 2022139.00142.25137.75140.75140.751,515,602
03 Nov 2022136.30138.30134.73138.25138.254,258,658
02 Nov 2022139.30139.35136.40137.90137.903,130,696
01 Nov 2022137.80140.00137.10139.10139.104,446,459
31 Oct 2022133.95137.25133.40136.10136.101,537,930
28 Oct 2022131.95134.25131.75133.45133.451,427,097
27 Oct 2022133.00136.65132.45136.65136.652,058,463
26 Oct 2022131.50133.45130.25133.00133.002,445,085
25 Oct 2022129.25130.00125.05129.60129.602,042,168
24 Oct 2022127.80130.13124.80126.80126.803,644,474
21 Oct 2022126.45128.00123.30125.10125.103,704,772
20 Oct 2022126.35130.00125.37128.35128.352,808,760
19 Oct 2022131.20131.70124.55127.20127.203,443,397
18 Oct 2022133.00136.15132.45133.45133.452,034,912
17 Oct 2022128.00131.50125.70130.70130.704,106,537
14 Oct 2022131.70138.50127.35128.90128.903,393,907
13 Oct 2022118.50128.20117.25128.20128.203,911,184
12 Oct 2022123.90123.90117.95118.40118.403,367,694
11 Oct 2022128.00128.00122.00122.90122.902,453,394
10 Oct 2022126.50128.00125.35125.45125.452,925,032
07 Oct 2022127.70130.75127.55128.10128.103,504,124
06 Oct 2022129.35131.05128.00128.60128.602,372,510
05 Oct 2022130.90131.85127.70129.05129.053,194,718
04 Oct 2022127.90132.35126.25131.85131.854,797,301
03 Oct 2022122.75127.25120.80126.10126.104,453,951
30 Sept 2022122.75128.15122.40124.30124.304,795,509
29 Sept 2022129.05129.85121.75122.50122.509,032,185
28 Sept 2022129.50129.55124.35126.05126.057,495,716
27 Sept 2022134.05137.30132.65132.65132.656,409,355
26 Sept 2022140.05141.15126.85132.30132.307,614,783
23 Sept 2022144.65146.35141.45141.45141.452,844,455
22 Sept 2022145.65149.60145.05145.20145.202,113,146
21 Sept 2022147.00151.20146.70148.30148.307,817,643
20 Sept 2022150.75151.85146.30146.95146.953,373,498
16 Sept 2022147.30151.50147.30149.65149.656,053,321
15 Sept 2022148.45152.00148.45151.40151.403,183,157
14 Sept 2022150.75153.50148.80149.50149.503,271,941
13 Sept 2022158.00158.45154.50155.00155.002,686,512
12 Sept 2022157.10158.01155.50156.80156.801,759,904
09 Sept 2022149.30155.50149.30154.45154.452,228,226
08 Sept 2022151.95152.55147.50152.55152.551,822,569
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...