UK Markets closed

Virgin Money UK PLC (VMUK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
126.10+1.80 (+1.45%)
At close: 04:35PM BST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022122.75127.25120.80126.10126.103,208,145
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
07 Sept 2022148.35151.45147.65147.65147.651,775,584
06 Sept 2022150.25153.60146.60152.80152.803,655,056
05 Sept 2022152.50152.50145.10147.30147.302,303,308
02 Sept 2022148.75151.35146.05150.50150.501,519,288
01 Sept 2022150.00150.00145.00145.30145.301,765,214
31 Aug 2022149.00151.35148.85149.60149.602,290,952
30 Aug 2022145.00151.70145.00147.85147.852,563,147
26 Aug 2022145.50149.80145.00145.05145.051,446,580
25 Aug 2022147.90150.05146.30147.15147.151,109,492
24 Aug 2022144.65146.55143.35145.30145.302,006,133
23 Aug 2022145.55146.80143.96145.60145.601,356,448
22 Aug 2022149.80149.80144.40144.80144.802,083,717
19 Aug 2022153.00153.35149.90150.25150.252,744,168
18 Aug 2022153.00154.80152.80152.95152.951,112,680
17 Aug 2022156.80156.95152.80153.35153.351,682,017
16 Aug 2022155.65156.70154.65155.65155.651,263,480
15 Aug 2022159.40159.40153.70154.15154.152,065,309
12 Aug 2022160.00160.00157.65157.70157.701,379,146
11 Aug 2022160.00160.00157.15157.30157.301,951,674
10 Aug 2022152.35158.65152.35157.60157.602,604,746
09 Aug 2022153.55155.60152.95152.95152.951,328,210
08 Aug 2022153.95155.00150.65154.10154.101,698,481
05 Aug 2022153.70155.55153.10153.85153.851,547,731
04 Aug 2022153.90156.30151.53153.35153.355,583,079
03 Aug 2022150.00151.95148.40150.65150.652,033,099
02 Aug 2022144.85148.65140.95147.70147.702,531,059
01 Aug 2022144.45147.68143.80143.90143.902,463,144
29 Jul 2022142.45146.00141.50143.20143.202,517,546
28 Jul 2022143.00143.20140.45141.65141.651,976,035
27 Jul 2022141.00142.10140.20140.25140.253,352,382
26 Jul 2022142.10142.95139.70140.25140.251,714,767
25 Jul 2022139.50143.65139.50141.80141.801,715,190
22 Jul 2022142.70143.55140.75141.60141.604,422,812
21 Jul 2022144.10144.10136.60139.70139.702,302,025
20 Jul 2022141.00142.60138.00140.85140.852,434,288
19 Jul 2022137.40139.20134.55139.00139.002,401,925
18 Jul 2022135.65135.80133.05134.50134.502,152,907
15 Jul 2022130.25132.95128.65132.95132.951,793,113
14 Jul 2022134.00134.00128.00129.80129.802,636,139
13 Jul 2022134.00134.50129.60131.05131.052,611,927
12 Jul 2022130.65134.25129.45133.90133.909,818,714
11 Jul 2022137.00137.00132.40134.00134.009,831,226
08 Jul 2022137.00137.00133.35135.35135.351,871,080
07 Jul 2022133.55136.50133.55136.05136.052,557,864
06 Jul 2022132.00135.20130.93132.00132.006,080,150
05 Jul 2022136.95137.80131.20131.60131.602,620,117
04 Jul 2022134.45138.35134.05136.25136.252,741,452
01 Jul 2022127.90136.15127.90132.35132.354,858,430
30 Jun 2022129.35136.40128.00130.75130.756,419,661
29 Jun 2022130.00131.15127.30128.25128.253,231,094
28 Jun 2022132.00132.70129.50132.10132.102,290,204
27 Jun 2022131.85134.40130.25131.50131.503,361,343
24 Jun 2022127.35132.15127.20131.40131.401,838,650
23 Jun 2022129.20131.10126.00126.50126.503,664,724
22 Jun 2022125.40132.75123.45130.50130.504,242,522
21 Jun 2022126.00128.55124.25126.60126.609,540,628
20 Jun 2022127.00127.00122.70126.55126.554,824,316
17 Jun 2022126.00129.00124.25124.25124.258,719,501
16 Jun 2022131.00132.70125.85126.90126.908,849,071
15 Jun 2022129.30136.20129.30132.20132.207,761,358
14 Jun 2022132.90134.65130.45131.10131.103,852,460
13 Jun 2022138.00138.00129.35133.80133.802,405,617
10 Jun 2022139.20140.00136.15136.15136.152,274,786
09 Jun 2022144.85145.75140.85140.85140.851,348,577
08 Jun 2022143.00144.45142.25143.30143.302,469,342
07 Jun 2022146.00146.95143.75145.20145.203,931,159
06 Jun 2022148.40148.45145.05147.30147.305,323,835
01 Jun 2022149.75150.90147.10147.10147.101,425,562
31 May 2022152.00152.45148.15148.60148.603,853,846
30 May 2022154.25155.65151.60152.75152.751,479,126
27 May 2022156.00156.00151.65152.85152.851,271,753
26 May 2022153.00154.00149.95153.20153.201,598,182
25 May 2022150.00152.40147.80151.30151.303,983,532
24 May 2022148.10153.20148.10150.15150.153,680,975
23 May 2022145.05152.60144.20152.60152.608,462,616
20 May 2022141.45144.15140.40141.10141.101,997,657
19 May 2022143.00144.00139.20139.70139.702,061,729
18 May 2022147.95149.74146.05146.15146.151,526,072
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...