Virgin Money UK PLC (VUK.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:57PM AEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 4.0600 | 753,574 |
| 25 June 2024 | 4.0900 | 4.0900 | 4.0700 | 4.0800 | 4.0800 | 713,751 |
| 24 June 2024 | 4.0800 | 4.0800 | 4.0700 | 4.0700 | 4.0700 | 1,224,406 |
| 21 June 2024 | 4.0900 | 4.0900 | 4.0700 | 4.0700 | 4.0700 | 1,643,686 |
| 20 June 2024 | 4.0900 | 4.0950 | 4.0800 | 4.0900 | 4.0900 | 1,415,239 |
| 19 June 2024 | 4.1000 | 4.1050 | 4.0800 | 4.0900 | 4.0900 | 682,685 |
| 18 June 2024 | 4.1100 | 4.1100 | 4.0950 | 4.1100 | 4.1100 | 671,218 |
| 17 June 2024 | 4.0900 | 4.1100 | 4.0900 | 4.1100 | 4.1100 | 1,059,690 |
| 14 June 2024 | 4.1000 | 4.1100 | 4.0900 | 4.1000 | 4.1000 | 10,884,904 |
| 13 June 2024 | 4.1100 | 4.1100 | 4.0900 | 4.1000 | 4.1000 | 1,016,560 |
| 12 June 2024 | 4.1000 | 4.1100 | 4.0900 | 4.1100 | 4.1100 | 1,141,466 |
| 11 June 2024 | 4.1000 | 4.1000 | 4.0800 | 4.1000 | 4.1000 | 2,278,535 |
| 07 June 2024 | 4.1000 | 4.1000 | 4.0800 | 4.1000 | 4.1000 | 485,099 |
| 06 June 2024 | 4.1000 | 4.1000 | 4.0800 | 4.0900 | 4.0900 | 800,496 |
| 05 June 2024 | 4.0800 | 4.1000 | 4.0700 | 4.0900 | 4.0900 | 1,547,967 |
| 04 June 2024 | 4.0700 | 4.0800 | 4.0600 | 4.0700 | 4.0700 | 1,533,306 |
| 03 June 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0700 | 4.0700 | 1,350,699 |
| 31 May 2024 | 4.1000 | 4.1000 | 4.0700 | 4.0700 | 4.0700 | 2,750,099 |
| 30 May 2024 | 4.0700 | 4.0850 | 4.0700 | 4.0700 | 4.0700 | 2,956,415 |
| 29 May 2024 | 4.0600 | 4.0800 | 4.0600 | 4.0700 | 4.0700 | 3,245,092 |
| 28 May 2024 | 4.0800 | 4.0900 | 4.0700 | 4.0800 | 4.0800 | 773,252 |
| 27 May 2024 | 4.0700 | 4.0900 | 4.0700 | 4.0900 | 4.0900 | 1,674,486 |
| 24 May 2024 | 4.0600 | 4.0900 | 4.0600 | 4.0800 | 4.0800 | 3,869,779 |
| 23 May 2024 | 4.0400 | 4.0700 | 4.0400 | 4.0600 | 4.0600 | 3,344,444 |
| 22 May 2024 | 4.0500 | 4.0600 | 4.0050 | 4.0100 | 4.0100 | 3,496,096 |
| 21 May 2024 | 4.0500 | 4.0600 | 4.0400 | 4.0500 | 4.0500 | 2,017,401 |
| 20 May 2024 | 4.0500 | 4.0600 | 4.0400 | 4.0400 | 4.0400 | 1,650,762 |
| 17 May 2024 | 4.0500 | 4.0600 | 4.0400 | 4.0500 | 4.0500 | 2,151,561 |
| 16 May 2024 | 4.0500 | 4.0700 | 4.0400 | 4.0700 | 4.0700 | 2,079,713 |
| 15 May 2024 | 4.0600 | 4.0700 | 4.0400 | 4.0400 | 4.0400 | 2,563,919 |
| 14 May 2024 | 4.0700 | 4.0700 | 4.0600 | 4.0600 | 4.0600 | 611,298 |
| 13 May 2024 | 4.0600 | 4.0800 | 4.0300 | 4.0700 | 4.0700 | 1,391,255 |
| 10 May 2024 | 4.0600 | 4.0700 | 4.0400 | 4.0700 | 4.0700 | 529,862 |
| 09 May 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0700 | 4.0700 | 712,754 |
| 08 May 2024 | 4.0400 | 4.0750 | 4.0400 | 4.0600 | 4.0600 | 972,521 |
| 07 May 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0800 | 4.0800 | 1,028,940 |
| 06 May 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0600 | 4.0600 | 744,556 |
| 03 May 2024 | 4.1000 | 4.1000 | 4.0700 | 4.0700 | 4.0700 | 835,824 |
| 02 May 2024 | 4.1100 | 4.1200 | 4.0900 | 4.1000 | 4.1000 | 1,462,834 |
| 01 May 2024 | 4.1100 | 4.1200 | 4.1000 | 4.1200 | 4.1200 | 1,441,170 |
| 30 Apr 2024 | 4.0900 | 4.1300 | 4.0800 | 4.1300 | 4.1300 | 574,850 |
| 29 Apr 2024 | 4.1100 | 4.1100 | 4.0700 | 4.0800 | 4.0800 | 1,099,230 |
| 26 Apr 2024 | 4.1000 | 4.1100 | 4.0900 | 4.0900 | 4.0900 | 1,750,729 |
| 24 Apr 2024 | 4.1000 | 4.1050 | 4.0900 | 4.0900 | 4.0900 | 4,263,934 |
| 23 Apr 2024 | 4.1200 | 4.1350 | 4.0900 | 4.1000 | 4.1000 | 1,551,686 |
| 22 Apr 2024 | 4.1300 | 4.1500 | 4.1200 | 4.1300 | 4.1300 | 941,662 |
| 19 Apr 2024 | 4.1100 | 4.1300 | 4.1100 | 4.1200 | 4.1200 | 3,053,031 |
| 18 Apr 2024 | 4.1200 | 4.1300 | 4.1100 | 4.1200 | 4.1200 | 1,650,283 |
| 17 Apr 2024 | 4.1200 | 4.1300 | 4.1200 | 4.1300 | 4.1300 | 737,358 |
| 16 Apr 2024 | 4.1100 | 4.1400 | 4.1100 | 4.1200 | 4.1200 | 4,115,767 |
| 15 Apr 2024 | 4.1200 | 4.1300 | 4.0900 | 4.0900 | 4.0900 | 2,411,900 |
| 12 Apr 2024 | 4.1200 | 4.1200 | 4.1100 | 4.1200 | 4.1200 | 1,536,112 |
| 11 Apr 2024 | 4.1200 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 1,832,548 |
| 10 Apr 2024 | 4.1100 | 4.1100 | 4.0900 | 4.1000 | 4.1000 | 1,628,715 |
| 09 Apr 2024 | 4.1100 | 4.1100 | 4.0900 | 4.1100 | 4.1100 | 1,657,915 |
| 08 Apr 2024 | 4.1100 | 4.1300 | 4.1000 | 4.1100 | 4.1100 | 1,228,160 |
| 05 Apr 2024 | 4.1400 | 4.1400 | 4.1000 | 4.1100 | 4.1100 | 1,878,263 |
| 04 Apr 2024 | 4.1600 | 4.1850 | 4.1400 | 4.1600 | 4.1600 | 2,214,920 |
| 03 Apr 2024 | 4.1500 | 4.1600 | 4.1300 | 4.1500 | 4.1500 | 4,337,787 |
| 02 Apr 2024 | 4.1100 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 3,517,778 |
| 28 Mar 2024 | 4.1200 | 4.1300 | 4.1100 | 4.1100 | 4.1100 | 3,231,966 |
| 27 Mar 2024 | 4.1100 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 2,201,956 |
| 26 Mar 2024 | 4.1000 | 4.1100 | 4.1000 | 4.1100 | 4.1100 | 4,724,977 |
| 25 Mar 2024 | 4.1000 | 4.1100 | 4.0900 | 4.1000 | 4.1000 | 5,862,190 |
| 22 Mar 2024 | 4.0900 | 4.1100 | 4.0800 | 4.1100 | 4.1100 | 24,191,574 |
| 21 Mar 2024 | 4.0400 | 4.0450 | 3.8300 | 3.9500 | 3.9500 | 10,110,951 |
| 20 Mar 2024 | 4.0500 | 4.0600 | 4.0450 | 4.0500 | 4.0500 | 3,595,807 |
| 19 Mar 2024 | 4.0600 | 4.0700 | 4.0400 | 4.0500 | 4.0500 | 3,871,680 |
| 18 Mar 2024 | 4.0500 | 4.0700 | 4.0450 | 4.0600 | 4.0600 | 5,405,380 |
| 15 Mar 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | 4.0400 | 12,023,888 |
| 14 Mar 2024 | 4.0400 | 4.0600 | 4.0350 | 4.0500 | 4.0500 | 2,219,144 |
| 13 Mar 2024 | 4.0700 | 4.0700 | 4.0300 | 4.0300 | 4.0300 | 3,602,306 |
| 12 Mar 2024 | 4.0700 | 4.0900 | 4.0300 | 4.0600 | 4.0600 | 5,802,871 |
| 11 Mar 2024 | 4.0800 | 4.1100 | 4.0350 | 4.0900 | 4.0900 | 12,589,541 |
| 08 Mar 2024 | 4.0900 | 4.1100 | 4.0500 | 4.0800 | 4.0800 | 15,602,198 |
| 07 Mar 2024 | 3.0900 | 3.1100 | 3.0450 | 3.0700 | 3.0700 | 2,571,625 |
| 06 Mar 2024 | 3.0700 | 3.0900 | 3.0200 | 3.0400 | 3.0400 | 1,170,291 |
| 05 Mar 2024 | 3.0200 | 3.0300 | 2.9750 | 3.0200 | 3.0200 | 1,641,783 |
| 04 Mar 2024 | 3.0700 | 3.1100 | 3.0200 | 3.0300 | 3.0300 | 1,834,341 |
| 01 Mar 2024 | 3.0700 | 3.0700 | 3.0400 | 3.0400 | 3.0400 | 1,711,847 |
| 29 Feb 2024 | 3.0800 | 3.0850 | 3.0400 | 3.0400 | 3.0400 | 1,501,456 |
| 28 Feb 2024 | 3.0900 | 3.1200 | 3.0700 | 3.1000 | 3.1000 | 881,318 |
| 27 Feb 2024 | 3.0800 | 3.0900 | 3.0300 | 3.0800 | 3.0800 | 944,814 |
| 26 Feb 2024 | 3.0900 | 3.0900 | 3.0550 | 3.0800 | 3.0800 | 1,077,305 |
| 23 Feb 2024 | 3.0200 | 3.0500 | 3.0150 | 3.0400 | 3.0400 | 716,121 |
| 22 Feb 2024 | 3.0200 | 3.0350 | 2.9900 | 3.0200 | 3.0200 | 738,802 |
| 22 Feb 2024 | 0.03872 Dividend | |||||
| 21 Feb 2024 | 3.0900 | 3.0900 | 3.0200 | 3.0300 | 2.9913 | 996,406 |
| 20 Feb 2024 | 3.1000 | 3.1050 | 3.0500 | 3.0800 | 3.0406 | 787,004 |
| 19 Feb 2024 | 3.1200 | 3.1400 | 3.0900 | 3.1100 | 3.0703 | 1,331,925 |
| 16 Feb 2024 | 3.1200 | 3.1200 | 3.0900 | 3.1000 | 3.0604 | 1,452,353 |
| 15 Feb 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0600 | 3.0209 | 1,535,299 |
| 14 Feb 2024 | 3.0700 | 3.0700 | 3.0200 | 3.0300 | 2.9913 | 2,044,859 |
| 13 Feb 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1400 | 3.0999 | 1,923,868 |
| 12 Feb 2024 | 3.0900 | 3.1350 | 3.0800 | 3.0900 | 3.0505 | 2,692,873 |
| 09 Feb 2024 | 3.1000 | 3.1400 | 3.0900 | 3.1300 | 3.0900 | 3,056,878 |
| 08 Feb 2024 | 3.0900 | 3.1300 | 3.0700 | 3.1200 | 3.0801 | 1,592,148 |
| 07 Feb 2024 | 2.9900 | 3.1150 | 2.9700 | 3.0800 | 3.0406 | 3,034,635 |
| 06 Feb 2024 | 2.9100 | 2.9500 | 2.9100 | 2.9500 | 2.9123 | 1,248,699 |
| 05 Feb 2024 | 2.9500 | 2.9600 | 2.9000 | 2.9600 | 2.9222 | 1,273,865 |
| *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.