Virgin Money UK PLC (VUK.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 4.0250 | 4.0350 | 4.0200 | 4.0300 | 4.0300 | 197,517 |
| 27 June 2024 | 0.02 Dividend | |||||
| 26 June 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0500 | 4.0300 | 4,311,410 |
| 25 June 2024 | 4.0800 | 4.0850 | 4.0750 | 4.0800 | 4.0599 | 108,327 |
| 24 June 2024 | 4.0750 | 4.0800 | 4.0700 | 4.0800 | 4.0599 | 99,678 |
| 21 June 2024 | 4.0900 | 4.0900 | 4.0700 | 4.0800 | 4.0599 | 282,479 |
| 20 June 2024 | 4.0900 | 4.0950 | 4.0800 | 4.0950 | 4.0748 | 67,873 |
| 19 June 2024 | 4.1050 | 4.1100 | 4.0850 | 4.0900 | 4.0698 | 263,323 |
| 18 June 2024 | 4.1000 | 4.1100 | 4.1000 | 4.1000 | 4.0798 | 2,562,614 |
| 17 June 2024 | 4.0900 | 4.1100 | 4.0900 | 4.1000 | 4.0798 | 119,699 |
| 14 June 2024 | 4.0950 | 4.1050 | 4.0900 | 4.1000 | 4.0798 | 2,589,501 |
| 13 June 2024 | 4.1000 | 4.1100 | 4.0900 | 4.1000 | 4.0798 | 280,404 |
| 12 June 2024 | 4.0900 | 4.1100 | 4.0900 | 4.1000 | 4.0798 | 97,890 |
| 11 June 2024 | 4.1000 | 4.1000 | 4.0800 | 4.0900 | 4.0698 | 648,172 |
| 07 June 2024 | 4.0800 | 4.1000 | 4.0800 | 4.0850 | 4.0648 | 261,428 |
| 06 June 2024 | 4.0900 | 4.0900 | 4.0800 | 4.0800 | 4.0599 | 110,679 |
| 05 June 2024 | 4.0750 | 4.1000 | 4.0700 | 4.0900 | 4.0698 | 173,588 |
| 04 June 2024 | 4.0700 | 4.0750 | 4.0650 | 4.0700 | 4.0499 | 666,300 |
| 03 June 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0650 | 4.0449 | 247,136 |
| 31 May 2024 | 4.0850 | 4.0850 | 4.0700 | 4.0750 | 4.0549 | 100,043 |
| 30 May 2024 | 4.0750 | 4.0800 | 4.0700 | 4.0750 | 4.0549 | 226,259 |
| 29 May 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0750 | 4.0549 | 348,174 |
| 28 May 2024 | 4.0750 | 4.0900 | 4.0750 | 4.0850 | 4.0648 | 123,082 |
| 27 May 2024 | 4.0700 | 4.0900 | 4.0700 | 4.0850 | 4.0648 | 309,357 |
| 24 May 2024 | 4.0650 | 4.0900 | 4.0650 | 4.0850 | 4.0648 | 226,308 |
| 23 May 2024 | 4.0500 | 4.0700 | 4.0450 | 4.0650 | 4.0449 | 357,456 |
| 22 May 2024 | 4.0450 | 4.0500 | 4.0050 | 4.0200 | 4.0001 | 625,134 |
| 21 May 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0450 | 4.0250 | 215,004 |
| 20 May 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | 4.0200 | 212,441 |
| 17 May 2024 | 4.0500 | 4.0550 | 4.0400 | 4.0500 | 4.0300 | 109,417 |
| 16 May 2024 | 4.0600 | 4.0650 | 4.0400 | 4.0600 | 4.0400 | 361,320 |
| 15 May 2024 | 4.0600 | 4.0700 | 4.0400 | 4.0450 | 4.0250 | 246,116 |
| 14 May 2024 | 4.0500 | 4.0700 | 4.0500 | 4.0700 | 4.0499 | 32,414 |
| 13 May 2024 | 4.0500 | 4.0800 | 4.0300 | 4.0600 | 4.0400 | 300,733 |
| 10 May 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0600 | 4.0400 | 63,398 |
| 09 May 2024 | 4.0700 | 4.0700 | 4.0600 | 4.0650 | 4.0449 | 158,400 |
| 08 May 2024 | 4.0550 | 4.0750 | 4.0500 | 4.0600 | 4.0400 | 175,113 |
| 07 May 2024 | 4.0600 | 4.0800 | 4.0500 | 4.0750 | 4.0549 | 177,033 |
| 06 May 2024 | 4.0750 | 4.0800 | 4.0500 | 4.0600 | 4.0400 | 457,562 |
| 03 May 2024 | 4.0950 | 4.0950 | 4.0700 | 4.0700 | 4.0499 | 273,132 |
| 02 May 2024 | 4.1150 | 4.1150 | 4.0950 | 4.1000 | 4.0798 | 324,766 |
| 01 May 2024 | 4.1100 | 4.1200 | 4.1000 | 4.1150 | 4.0947 | 528,284 |
| 30 Apr 2024 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | 4.0798 | 869,029 |
| 29 Apr 2024 | 4.0850 | 4.0900 | 4.0700 | 4.0750 | 4.0549 | 127,393 |
| 26 Apr 2024 | 4.1000 | 4.1100 | 4.0950 | 4.1000 | 4.0798 | 137,512 |
| 24 Apr 2024 | 4.1050 | 4.1050 | 4.0900 | 4.1000 | 4.0798 | 121,046 |
| 23 Apr 2024 | 4.1300 | 4.1400 | 4.0900 | 4.0950 | 4.0748 | 1,101,074 |
| 22 Apr 2024 | 4.1250 | 4.1500 | 4.1250 | 4.1300 | 4.1096 | 399,429 |
| 19 Apr 2024 | 4.1200 | 4.1300 | 4.1100 | 4.1300 | 4.1096 | 375,586 |
| 18 Apr 2024 | 4.1250 | 4.1300 | 4.1100 | 4.1100 | 4.0897 | 480,909 |
| 17 Apr 2024 | 4.1250 | 4.1350 | 4.1200 | 4.1300 | 4.1096 | 280,068 |
| 16 Apr 2024 | 4.1200 | 4.1400 | 4.1150 | 4.1350 | 4.1146 | 547,509 |
| 15 Apr 2024 | 4.1200 | 4.1250 | 4.0900 | 4.0900 | 4.0698 | 421,089 |
| 12 Apr 2024 | 4.1200 | 4.1200 | 4.1100 | 4.1100 | 4.0897 | 126,631 |
| 11 Apr 2024 | 4.1250 | 4.1400 | 4.1100 | 4.1300 | 4.1096 | 311,935 |
| 10 Apr 2024 | 4.1050 | 4.1100 | 4.0900 | 4.1000 | 4.0798 | 563,695 |
| 09 Apr 2024 | 4.1100 | 4.1100 | 4.0900 | 4.1050 | 4.0847 | 461,840 |
| 08 Apr 2024 | 4.1250 | 4.1250 | 4.1050 | 4.1200 | 4.0997 | 314,533 |
| 05 Apr 2024 | 4.1400 | 4.1400 | 4.1000 | 4.1150 | 4.0947 | 599,649 |
| 04 Apr 2024 | 4.1600 | 4.1900 | 4.1400 | 4.1500 | 4.1295 | 800,321 |
| 03 Apr 2024 | 4.1500 | 4.1600 | 4.1300 | 4.1500 | 4.1295 | 589,799 |
| 02 Apr 2024 | 4.1100 | 4.1400 | 4.1000 | 4.1400 | 4.1196 | 991,028 |
| 28 Mar 2024 | 4.1200 | 4.1300 | 4.1100 | 4.1200 | 4.0997 | 550,622 |
| 27 Mar 2024 | 4.1150 | 4.1150 | 4.1050 | 4.1100 | 4.0897 | 288,398 |
| 26 Mar 2024 | 4.1050 | 4.1100 | 4.1000 | 4.1100 | 4.0897 | 7,850,438 |
| 25 Mar 2024 | 4.1000 | 4.1100 | 4.0900 | 4.1000 | 4.0798 | 3,243,372 |
| 22 Mar 2024 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | 4.0798 | 5,217,750 |
| 21 Mar 2024 | 4.0400 | 4.0450 | 3.8300 | 3.9100 | 3.8907 | 1,713,058 |
| 20 Mar 2024 | 4.0600 | 4.0600 | 4.0500 | 4.0500 | 4.0300 | 4,533,583 |
| 19 Mar 2024 | 4.0650 | 4.0650 | 4.0450 | 4.0550 | 4.0350 | 6,324,963 |
| 18 Mar 2024 | 4.0500 | 4.0700 | 4.0500 | 4.0600 | 4.0400 | 564,484 |
| 15 Mar 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0450 | 4.0250 | 576,156 |
| 14 Mar 2024 | 4.0500 | 4.0550 | 4.0350 | 4.0500 | 4.0300 | 565,233 |
| 13 Mar 2024 | 4.0600 | 4.0700 | 4.0400 | 4.0500 | 4.0300 | 1,287,304 |
| 12 Mar 2024 | 4.0850 | 4.0900 | 4.0400 | 4.0600 | 4.0400 | 861,780 |
| 11 Mar 2024 | 4.0800 | 4.1000 | 4.0350 | 4.0850 | 4.0648 | 1,512,644 |
| 08 Mar 2024 | 4.0950 | 4.1200 | 4.0500 | 4.0750 | 4.0549 | 4,678,720 |
| 07 Mar 2024 | 3.1000 | 3.1100 | 3.0450 | 3.0600 | 3.0449 | 891,839 |
| 06 Mar 2024 | 3.0600 | 3.0850 | 3.0250 | 3.0400 | 3.0250 | 333,966 |
| 05 Mar 2024 | 3.0200 | 3.0250 | 2.9800 | 3.0150 | 3.0001 | 156,408 |
| 04 Mar 2024 | 3.0800 | 3.1050 | 3.0200 | 3.0200 | 3.0051 | 428,721 |
| 01 Mar 2024 | 3.0700 | 3.0700 | 3.0350 | 3.0550 | 3.0399 | 349,366 |
| 29 Feb 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0500 | 3.0349 | 207,083 |
| 28 Feb 2024 | 3.0900 | 3.1150 | 3.0700 | 3.1100 | 3.0946 | 361,274 |
| 27 Feb 2024 | 3.0850 | 3.0850 | 3.0300 | 3.0750 | 3.0598 | 147,331 |
| 26 Feb 2024 | 3.0900 | 3.0900 | 3.0550 | 3.0800 | 3.0648 | 266,901 |
| 23 Feb 2024 | 3.0300 | 3.0500 | 3.0100 | 3.0350 | 3.0200 | 184,868 |
| 22 Feb 2024 | 3.0250 | 3.0350 | 2.9900 | 3.0300 | 3.0150 | 229,266 |
| 22 Feb 2024 | 0.03872 Dividend | |||||
| 21 Feb 2024 | 3.0750 | 3.0850 | 3.0200 | 3.0400 | 2.9865 | 227,656 |
| 20 Feb 2024 | 3.0950 | 3.1050 | 3.0600 | 3.0850 | 3.0307 | 170,770 |
| 19 Feb 2024 | 3.1200 | 3.1350 | 3.0900 | 3.1100 | 3.0552 | 199,257 |
| 16 Feb 2024 | 3.1100 | 3.1150 | 3.0900 | 3.1100 | 3.0552 | 214,638 |
| 15 Feb 2024 | 3.0250 | 3.0750 | 3.0250 | 3.0600 | 3.0061 | 218,809 |
| 14 Feb 2024 | 3.0600 | 3.0650 | 3.0200 | 3.0200 | 2.9668 | 525,414 |
| 13 Feb 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1350 | 3.0798 | 528,763 |
| 12 Feb 2024 | 3.0900 | 3.1350 | 3.0850 | 3.0950 | 3.0405 | 500,805 |
| 09 Feb 2024 | 3.1000 | 3.1350 | 3.0950 | 3.1250 | 3.0700 | 536,455 |
| 08 Feb 2024 | 3.0900 | 3.1300 | 3.0750 | 3.1100 | 3.0552 | 646,230 |
| 07 Feb 2024 | 2.9800 | 3.1150 | 2.9750 | 3.0800 | 3.0258 | 1,024,985 |
| *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.