Virgin Money UK PLC - VMUK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 27, 2024	218	217.6	217.6	218	217.4	36.13M
September 26, 2024	217.4	217.4	217.4	217.6	217.2	12.58M
September 25, 2024	217.2	217.2	217.2	217.4	217.2	713,263
September 24, 2024	217.4	217.2	217.2	217.4	217	883,199
September 23, 2024	217.2	217	217	217.2	217	1.07M
September 20, 2024	217	217	217	217.2	217	5.39M
September 19, 2024	217	217.2	217.2	217.2	217	1.52M
September 18, 2024	217	217.2	217.2	217.2	216.8	1.09M
September 17, 2024	217	217.2	217.2	217.2	216.8	10.92M
September 16, 2024	216.8	217	217	217	216.8	1.56M
September 13, 2024	217	216.8	216.8	217	216.8	1.99M
September 12, 2024	217	217	217	217	216.6	3.94M
September 11, 2024	216.6	217	217	217	216.6	3.5M
September 10, 2024	216.6	216.8	216.8	217	216.6	2.19M
September 09, 2024	216.6	216.8	216.8	217.2	216.6	47.29M
September 06, 2024	216.6	216.8	216.8	217	216.6	16.65M
September 05, 2024	215.8	215.6	215.6	216	215.4	4.07M
September 04, 2024	215.8	215.6	215.6	216	215.6	1.57M
September 03, 2024	215.8	216	216	216	215.6	2.25M
September 02, 2024	215.8	216	216	216	215.8	904,856
August 30, 2024	215.4	215.8	215.8	215.8	215.4	1.75M
August 29, 2024	215.4	215.4	215.4	215.8	215.4	810,167
August 28, 2024	215.6	215.4	215.4	216	215.2	728,868
August 27, 2024	215.2	215.4	215.4	215.8	214.8	1.38M
August 23, 2024	215.2	215.6	215.6	216	215.2	520,978
August 22, 2024	215.8	215.4	215.4	215.8	215	1.47M
August 21, 2024	215.6	215.6	215.6	216	215.6	2.08M
August 20, 2024	215.6	215.6	215.6	216	215.6	954,713
August 19, 2024	215.8	215.8	215.8	216	215.4	3.23M
August 16, 2024	215.4	215.8	215.8	215.8	215.4	1.57M
August 15, 2024	216	215.8	215.8	216	215.32	4.22M
August 14, 2024	214.8	215.6	215.6	216.06	214.8	6.05M
August 13, 2024	215	215.2	215.2	215.4	214.8	3.42M
August 12, 2024	215.2	215.2	215.2	215.4	214.8	2.37M
August 09, 2024	215	215	215	215.4	210.8	1.02M
August 08, 2024	214.8	214.8	214.8	215.4	214.6	1.98M
August 07, 2024	214.8	214.8	214.8	215.2	214.4	4.46M
August 06, 2024	214.4	214.4	214.4	215.2	214.2	8.83M
August 05, 2024	214.4	214.2	214.2	215	214.2	12.47M
August 02, 2024	215.2	215	215	215.4	214.6	5.7M
August 01, 2024	215	215.2	215.2	216.4	211	2.22M
July 31, 2024	215.2	215.4	215.4	215.6	215.2	3.51M
July 30, 2024	215.2	215.4	215.4	215.4	215.2	2.04M
July 29, 2024	215.2	215.4	215.4	215.6	214.8	7.17M
July 26, 2024	215	215.2	215.2	215.2	215	3.07M
July 25, 2024	215.2	215	215	215.4	213.4	12.67M
July 24, 2024	215.4	215.2	215.2	216	215.12	38.54M
July 23, 2024	215.2	215.4	215.4	215.4	215.1	8.52M
July 22, 2024	215.6	215.2	215.2	215.8	215.2	1.45M
July 19, 2024	214.4	215.6	215.6	215.8	214.4	6.39M
July 18, 2024	214.6	215	215	215	214	1.73M
July 17, 2024	214.6	214.8	214.8	215	213.8	2.48M
July 16, 2024	214.2	215.2	215.2	215.2	213.8	1.08M
July 15, 2024	214.2	214.4	214.4	214.8	213.8	1.21M
July 12, 2024	214	214.6	214.6	214.8	213.8	1.73M
July 11, 2024	214	214.4	214.4	214.4	213.8	3.35M
July 10, 2024	214	213.8	213.8	214.2	213.8	2.28M
July 09, 2024	214	214	214	214	213.4	5.66M
July 08, 2024	214	214	214	214	213.6	3.43M
July 05, 2024	213.8	213.8	213.8	214.4	213.4	3.19M

Virgin Money UK PLC (VMUK.L) LSE