Virgin Money UK PLC (42YA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:36AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.4060 | 2.4440 | 2.4060 | 2.4440 | 2.4440 | - |
| 25 Apr 2024 | 2.4040 | 2.4520 | 2.4040 | 2.4420 | 2.4420 | - |
| 24 Apr 2024 | 2.4060 | 2.4420 | 2.4060 | 2.4420 | 2.4420 | - |
| 23 Apr 2024 | 2.3960 | 2.4360 | 2.3960 | 2.4360 | 2.4360 | - |
| 22 Apr 2024 | 2.3960 | 2.4420 | 2.3960 | 2.4340 | 2.4340 | - |
| 19 Apr 2024 | 2.4040 | 2.4460 | 2.4040 | 2.4420 | 2.4420 | - |
| 18 Apr 2024 | 2.4080 | 2.4460 | 2.4080 | 2.4440 | 2.4440 | - |
| 17 Apr 2024 | 2.4120 | 2.4600 | 2.4120 | 2.4540 | 2.4540 | - |
| 16 Apr 2024 | 2.4520 | 2.4560 | 2.4500 | 2.4500 | 2.4500 | - |
| 15 Apr 2024 | 2.4240 | 2.4560 | 2.4240 | 2.4560 | 2.4560 | - |
| 12 Apr 2024 | 2.4260 | 2.4740 | 2.4260 | 2.4640 | 2.4640 | - |
| 11 Apr 2024 | 2.4220 | 2.4620 | 2.4220 | 2.4600 | 2.4600 | - |
| 10 Apr 2024 | 2.4220 | 2.4680 | 2.4220 | 2.4600 | 2.4600 | - |
| 09 Apr 2024 | 2.4180 | 2.4580 | 2.4180 | 2.4580 | 2.4580 | - |
| 08 Apr 2024 | 2.4180 | 2.4580 | 2.4180 | 2.4540 | 2.4540 | - |
| 05 Apr 2024 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | - |
| 04 Apr 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | - |
| 03 Apr 2024 | 2.4380 | 2.4720 | 2.4380 | 2.4720 | 2.4720 | - |
| 02 Apr 2024 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | - |
| 28 Mar 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | 2.4500 | - |
| 27 Mar 2024 | 2.3950 | 2.4400 | 2.3950 | 2.4400 | 2.4400 | - |
| 26 Mar 2024 | 2.3950 | 2.4350 | 2.3950 | 2.4300 | 2.4300 | - |
| 25 Mar 2024 | 2.3900 | 2.4350 | 2.3900 | 2.4350 | 2.4350 | - |
| 22 Mar 2024 | 2.4600 | 2.4600 | 2.4250 | 2.4300 | 2.4300 | - |
| 21 Mar 2024 | 2.3450 | 2.4400 | 2.3450 | 2.4350 | 2.4350 | - |
| 20 Mar 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3900 | 2.3900 | - |
| 19 Mar 2024 | 2.3700 | 2.4050 | 2.3700 | 2.3950 | 2.3950 | - |
| 18 Mar 2024 | 2.3750 | 2.4050 | 2.3750 | 2.4050 | 2.4050 | - |
| 15 Mar 2024 | 2.3650 | 2.4150 | 2.3650 | 2.4150 | 2.4150 | - |
| 14 Mar 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | - |
| 13 Mar 2024 | 2.3800 | 2.4150 | 2.3800 | 2.4100 | 2.4100 | - |
| 12 Mar 2024 | 2.3750 | 2.4150 | 2.3750 | 2.4100 | 2.4100 | - |
| 11 Mar 2024 | 2.4000 | 2.4350 | 2.4000 | 2.4150 | 2.4150 | - |
| 08 Mar 2024 | 2.4150 | 2.4550 | 2.4150 | 2.4550 | 2.4550 | - |
| 07 Mar 2024 | 1.9420 | 2.4900 | 1.9420 | 2.4750 | 2.4750 | - |
| 06 Mar 2024 | 1.7700 | 1.8220 | 1.7700 | 1.8220 | 1.8220 | - |
| 05 Mar 2024 | 1.7520 | 1.8040 | 1.7520 | 1.8040 | 1.8040 | - |
| 04 Mar 2024 | 1.7800 | 1.8060 | 1.7800 | 1.7800 | 1.7800 | - |
| 01 Mar 2024 | 1.7760 | 1.8100 | 1.7760 | 1.7960 | 1.7960 | - |
| 29 Feb 2024 | 1.7760 | 1.7960 | 1.7760 | 1.7880 | 1.7880 | - |
| 28 Feb 2024 | 1.7880 | 1.8140 | 1.7880 | 1.8000 | 1.8000 | - |
| 27 Feb 2024 | 1.7760 | 1.8300 | 1.7760 | 1.8180 | 1.8180 | - |
| 26 Feb 2024 | 1.7760 | 1.8160 | 1.7760 | 1.8100 | 1.8100 | - |
| 23 Feb 2024 | 1.7840 | 1.8160 | 1.7840 | 1.8160 | 1.8160 | - |
| 22 Feb 2024 | 1.7880 | 1.8140 | 1.7820 | 1.8140 | 1.8140 | - |
| 22 Feb 2024 | 0.02 Dividend | |||||
| 21 Feb 2024 | 1.7860 | 1.8260 | 1.7860 | 1.8120 | 1.7920 | - |
| 20 Feb 2024 | 1.7960 | 1.9100 | 1.7960 | 1.8200 | 1.7999 | - |
| 19 Feb 2024 | 1.8060 | 1.8340 | 1.8060 | 1.8280 | 1.8078 | - |
| 16 Feb 2024 | 1.8160 | 1.8500 | 1.8160 | 1.8340 | 1.8138 | - |
| 15 Feb 2024 | 1.7700 | 1.8260 | 1.7700 | 1.8220 | 1.8019 | - |
| 14 Feb 2024 | 1.7720 | 1.8140 | 1.7720 | 1.7820 | 1.7623 | - |
| 13 Feb 2024 | 1.8080 | 1.8420 | 1.7960 | 1.7960 | 1.7762 | - |
| 12 Feb 2024 | 1.7780 | 1.8400 | 1.7780 | 1.8400 | 1.8197 | - |
| 09 Feb 2024 | 1.7900 | 1.8340 | 1.7900 | 1.8080 | 1.7880 | - |
| 08 Feb 2024 | 1.7880 | 1.8420 | 1.7880 | 1.8340 | 1.8138 | - |
| 07 Feb 2024 | 1.7360 | 1.8380 | 1.7360 | 1.8000 | 1.7801 | - |
| 06 Feb 2024 | 1.6980 | 1.7560 | 1.6980 | 1.7560 | 1.7366 | - |
| 05 Feb 2024 | 1.7160 | 1.7440 | 1.7160 | 1.7320 | 1.7129 | - |
| 02 Feb 2024 | 1.7300 | 1.7640 | 1.7300 | 1.7440 | 1.7248 | - |
| 01 Feb 2024 | 1.7660 | 1.7740 | 1.7640 | 1.7640 | 1.7445 | - |
| 31 Jan 2024 | 1.7520 | 1.8180 | 1.7520 | 1.8120 | 1.7920 | - |
| 30 Jan 2024 | 1.7420 | 1.7800 | 1.7380 | 1.7800 | 1.7604 | - |
| 29 Jan 2024 | 1.7500 | 1.7720 | 1.7500 | 1.7580 | 1.7386 | - |
| 26 Jan 2024 | 1.7380 | 1.7820 | 1.7380 | 1.7820 | 1.7623 | - |
| 25 Jan 2024 | 1.7220 | 1.7640 | 1.7220 | 1.7640 | 1.7445 | - |
| 24 Jan 2024 | 1.7180 | 1.7560 | 1.7180 | 1.7500 | 1.7307 | - |
| 23 Jan 2024 | 1.6920 | 1.7480 | 1.6920 | 1.7440 | 1.7248 | - |
| 22 Jan 2024 | 1.6600 | 1.7200 | 1.6600 | 1.7160 | 1.6971 | - |
| 19 Jan 2024 | 1.6660 | 1.7060 | 1.6660 | 1.6840 | 1.6654 | - |
| 18 Jan 2024 | 1.6480 | 1.6960 | 1.6480 | 1.6920 | 1.6733 | - |
| 17 Jan 2024 | 1.6700 | 1.6900 | 1.6680 | 1.6800 | 1.6615 | - |
| 16 Jan 2024 | 1.7060 | 1.7300 | 1.7060 | 1.7180 | 1.6990 | - |
| 15 Jan 2024 | 1.7480 | 1.7480 | 1.7360 | 1.7360 | 1.7168 | - |
| 12 Jan 2024 | 1.7240 | 1.7860 | 1.7220 | 1.7660 | 1.7465 | - |
| 11 Jan 2024 | 1.7600 | 1.7820 | 1.7600 | 1.7800 | 1.7604 | - |
| 10 Jan 2024 | 1.7500 | 1.7920 | 1.7500 | 1.7780 | 1.7584 | - |
| 09 Jan 2024 | 1.7920 | 1.8020 | 1.7900 | 1.7900 | 1.7702 | - |
| 08 Jan 2024 | 1.7880 | 1.8040 | 1.7780 | 1.7960 | 1.7762 | - |
| 05 Jan 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.7841 | - |
| 04 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7702 | - |
| 03 Jan 2024 | 1.8100 | 1.8240 | 1.8060 | 1.8100 | 1.7900 | - |
| 02 Jan 2024 | 1.8340 | 1.8740 | 1.8340 | 1.8580 | 1.8375 | - |
| 29 Dec 2023 | 1.8320 | 1.8520 | 1.8320 | 1.8520 | 1.8316 | - |
| 28 Dec 2023 | 1.8440 | 1.8520 | 1.8440 | 1.8480 | 1.8276 | - |
| 27 Dec 2023 | 1.8560 | 1.8820 | 1.8560 | 1.8820 | 1.8612 | - |
| 22 Dec 2023 | 1.8720 | 1.8860 | 1.8720 | 1.8860 | 1.8652 | - |
| 21 Dec 2023 | 1.8840 | 1.9120 | 1.8840 | 1.9060 | 1.8850 | - |
| 20 Dec 2023 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.8988 | - |
| 19 Dec 2023 | 1.8280 | 1.8920 | 1.8280 | 1.8920 | 1.8711 | - |
| 18 Dec 2023 | 1.8060 | 1.8640 | 1.8040 | 1.8640 | 1.8434 | - |
| 15 Dec 2023 | 1.8320 | 1.8560 | 1.8320 | 1.8520 | 1.8316 | - |
| 14 Dec 2023 | 1.7860 | 1.8760 | 1.7860 | 1.8460 | 1.8256 | - |
| 13 Dec 2023 | 1.7560 | 1.8000 | 1.7560 | 1.7960 | 1.7762 | - |
| 12 Dec 2023 | 1.7300 | 1.8040 | 1.7300 | 1.7820 | 1.7623 | - |
| 11 Dec 2023 | 1.7160 | 1.7520 | 1.7140 | 1.7520 | 1.7327 | - |
| 08 Dec 2023 | 1.6880 | 1.7520 | 1.6880 | 1.7520 | 1.7327 | - |
| 07 Dec 2023 | 1.6900 | 1.7060 | 1.6900 | 1.7040 | 1.6852 | - |
| 06 Dec 2023 | 1.6700 | 1.7060 | 1.6700 | 1.7060 | 1.6872 | - |
| 05 Dec 2023 | 1.6220 | 1.6860 | 1.6220 | 1.6840 | 1.6654 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.