Singapore markets open in 5 hours 25 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,501.01 +25.92 (+0.47%) Dow
39,287.23 +117.71 (+0.30%) Nasdaq
18,006.12 +126.82 (+0.71%) Bitcoin USD
61,972.52 -1,325.48 (-2.09%) CMC Crypto 200
1,334.61 -9.90 (-0.74%)
Virgin Money UK PLC (VMUK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 214.00 | 219.00 | 213.40 | 213.60 | 213.60 | 1,250,077 |
| 01 Jul 2024 | 215.00 | 215.08 | 213.40 | 213.60 | 213.60 | 1,899,167 |
| 28 Jun 2024 | 213.60 | 214.00 | 213.00 | 213.60 | 213.60 | 3,153,394 |
| 27 Jun 2024 | 214.00 | 214.00 | 212.80 | 213.00 | 213.00 | 6,971,841 |
| 27 Jun 2024 | 2 Dividend | |||||
| 26 Jun 2024 | 214.80 | 215.42 | 214.60 | 214.80 | 212.80 | 2,093,165 |
| 25 Jun 2024 | 215.00 | 215.60 | 214.60 | 214.60 | 212.60 | 2,944,269 |
| 24 Jun 2024 | 214.80 | 215.20 | 214.60 | 214.80 | 212.80 | 3,189,765 |
| 21 Jun 2024 | 215.20 | 215.20 | 213.80 | 213.80 | 211.81 | 7,879,493 |
| 20 Jun 2024 | 215.00 | 215.20 | 214.60 | 215.00 | 213.00 | 2,791,081 |
| 19 Jun 2024 | 214.40 | 215.20 | 214.00 | 215.20 | 213.20 | 2,072,629 |
| 18 Jun 2024 | 214.20 | 214.60 | 214.00 | 214.60 | 212.60 | 2,548,758 |
| 17 Jun 2024 | 214.20 | 214.60 | 214.00 | 214.00 | 212.01 | 3,211,750 |
| 14 Jun 2024 | 214.20 | 214.60 | 213.78 | 214.20 | 212.21 | 1,540,953 |
| 13 Jun 2024 | 216.20 | 216.20 | 213.60 | 213.80 | 211.81 | 2,876,733 |
| 12 Jun 2024 | 214.20 | 214.40 | 213.60 | 214.00 | 212.01 | 1,813,933 |
| 11 Jun 2024 | 214.00 | 214.00 | 213.40 | 213.60 | 211.61 | 7,816,269 |
| 10 Jun 2024 | 213.40 | 213.80 | 213.20 | 213.60 | 211.61 | 2,809,324 |
| 07 Jun 2024 | 213.80 | 214.60 | 213.60 | 213.60 | 211.61 | 853,639 |
| 06 Jun 2024 | 214.00 | 214.80 | 213.20 | 214.00 | 212.01 | 1,035,098 |
| 05 Jun 2024 | 213.80 | 214.00 | 213.00 | 213.40 | 211.41 | 1,513,651 |
| 04 Jun 2024 | 213.00 | 213.60 | 212.80 | 213.00 | 211.02 | 4,338,373 |
| 03 Jun 2024 | 214.00 | 214.72 | 212.80 | 213.20 | 211.21 | 2,261,088 |
| 31 May 2024 | 213.20 | 213.80 | 212.80 | 212.80 | 210.82 | 7,981,817 |
| 30 May 2024 | 213.00 | 213.80 | 212.80 | 213.00 | 211.02 | 4,786,689 |
| 29 May 2024 | 213.20 | 213.60 | 212.60 | 213.00 | 211.02 | 1,797,629 |
| 28 May 2024 | 212.60 | 214.40 | 212.60 | 212.80 | 210.82 | 1,500,116 |
| 24 May 2024 | 214.60 | 214.80 | 212.60 | 212.80 | 210.82 | 3,869,988 |
| 23 May 2024 | 213.20 | 213.20 | 212.40 | 212.80 | 210.82 | 8,576,876 |
| 22 May 2024 | 212.40 | 213.60 | 212.00 | 213.20 | 211.21 | 7,891,614 |
| 21 May 2024 | 213.80 | 214.20 | 212.20 | 212.20 | 210.22 | 6,185,922 |
| 20 May 2024 | 214.60 | 214.60 | 213.20 | 213.80 | 211.81 | 1,941,152 |
| 17 May 2024 | 214.80 | 214.80 | 214.20 | 214.60 | 212.60 | 10,401,290 |
| 16 May 2024 | 214.80 | 214.80 | 214.20 | 214.40 | 212.40 | 1,837,784 |
| 15 May 2024 | 214.60 | 215.20 | 214.40 | 214.60 | 212.60 | 2,562,956 |
| 14 May 2024 | 214.80 | 215.20 | 214.40 | 214.60 | 212.60 | 1,971,438 |
| 13 May 2024 | 215.00 | 215.40 | 214.20 | 215.00 | 213.00 | 9,730,339 |
| 10 May 2024 | 215.20 | 215.40 | 214.80 | 215.40 | 213.39 | 367,681 |
| 09 May 2024 | 215.80 | 215.80 | 214.60 | 214.80 | 212.80 | 909,862 |
| 08 May 2024 | 215.80 | 215.80 | 214.20 | 214.80 | 212.80 | 1,638,089 |
| 07 May 2024 | 217.00 | 217.00 | 214.00 | 215.40 | 213.39 | 1,496,384 |
| 03 May 2024 | 214.80 | 216.00 | 214.00 | 215.20 | 213.20 | 1,579,149 |
| 02 May 2024 | 216.00 | 216.40 | 214.20 | 214.60 | 212.60 | 2,243,649 |
| 01 May 2024 | 214.00 | 214.80 | 213.00 | 214.20 | 212.21 | 785,305 |
| 30 Apr 2024 | 214.80 | 214.81 | 213.80 | 213.80 | 211.81 | 2,317,410 |
| 29 Apr 2024 | 215.00 | 215.00 | 214.00 | 214.40 | 212.40 | 3,527,881 |
| 26 Apr 2024 | 214.80 | 215.00 | 214.20 | 214.20 | 212.21 | 1,652,580 |
| 25 Apr 2024 | 213.80 | 215.40 | 213.80 | 215.00 | 213.00 | 1,805,308 |
| 24 Apr 2024 | 215.00 | 215.00 | 213.80 | 214.60 | 212.60 | 2,102,675 |
| 23 Apr 2024 | 214.80 | 215.00 | 213.80 | 214.40 | 212.40 | 2,205,155 |
| 22 Apr 2024 | 214.60 | 215.00 | 214.00 | 214.60 | 212.60 | 6,426,677 |
| 19 Apr 2024 | 214.00 | 214.40 | 213.40 | 214.20 | 212.21 | 9,185,071 |
| 18 Apr 2024 | 214.60 | 214.60 | 213.60 | 213.60 | 211.61 | 1,917,316 |
| 17 Apr 2024 | 213.40 | 214.40 | 213.40 | 213.80 | 211.81 | 1,287,212 |
| 16 Apr 2024 | 214.20 | 214.20 | 213.20 | 213.40 | 211.41 | 2,295,909 |
| 15 Apr 2024 | 214.40 | 215.00 | 212.80 | 214.20 | 212.21 | 2,918,837 |
| 12 Apr 2024 | 216.80 | 216.80 | 214.20 | 214.20 | 212.21 | 5,013,680 |
| 11 Apr 2024 | 215.20 | 215.80 | 214.00 | 215.00 | 213.00 | 9,311,837 |
| 10 Apr 2024 | 216.00 | 216.00 | 215.00 | 215.20 | 213.20 | 3,576,509 |
| 09 Apr 2024 | 215.40 | 215.80 | 214.80 | 215.20 | 213.20 | 2,998,782 |
| 08 Apr 2024 | 216.60 | 216.60 | 214.57 | 215.20 | 213.20 | 2,085,478 |
| 05 Apr 2024 | 218.20 | 218.20 | 214.00 | 215.60 | 213.59 | 1,735,239 |
| 04 Apr 2024 | 216.00 | 216.60 | 215.40 | 216.00 | 213.99 | 2,503,337 |
| 03 Apr 2024 | 216.80 | 217.00 | 215.40 | 215.40 | 213.39 | 12,315,695 |
| 02 Apr 2024 | 214.60 | 218.20 | 214.13 | 216.20 | 214.19 | 5,493,001 |
| 28 Mar 2024 | 213.60 | 214.10 | 213.50 | 213.90 | 211.91 | 3,676,894 |
| 27 Mar 2024 | 214.90 | 214.90 | 213.40 | 213.60 | 211.61 | 10,587,018 |
| 26 Mar 2024 | 213.10 | 213.90 | 213.10 | 213.90 | 211.91 | 4,848,561 |
| 25 Mar 2024 | 213.00 | 214.00 | 212.90 | 213.10 | 211.12 | 5,617,175 |
| 22 Mar 2024 | 213.20 | 213.50 | 212.12 | 212.90 | 210.92 | 14,233,264 |
| 21 Mar 2024 | 212.80 | 213.90 | 212.10 | 213.50 | 211.51 | 64,510,468 |
| 20 Mar 2024 | 207.80 | 210.00 | 207.70 | 207.80 | 205.87 | 17,878,238 |
| 19 Mar 2024 | 209.50 | 210.50 | 208.90 | 209.00 | 207.05 | 14,960,254 |
| 18 Mar 2024 | 210.10 | 211.10 | 208.90 | 210.00 | 208.04 | 10,637,215 |
| 15 Mar 2024 | 209.40 | 211.80 | 209.00 | 210.00 | 208.04 | 33,846,083 |
| 14 Mar 2024 | 209.60 | 210.70 | 207.90 | 210.10 | 208.14 | 8,305,095 |
| 13 Mar 2024 | 210.20 | 211.00 | 209.20 | 209.20 | 207.25 | 10,624,945 |
| 12 Mar 2024 | 211.50 | 211.90 | 209.60 | 210.40 | 208.44 | 15,197,220 |
| 11 Mar 2024 | 212.00 | 212.90 | 209.70 | 210.50 | 208.54 | 35,564,302 |
| 08 Mar 2024 | 213.20 | 214.10 | 210.70 | 213.70 | 211.71 | 23,615,874 |
| 07 Mar 2024 | 216.00 | 218.80 | 212.50 | 214.70 | 212.70 | 61,039,145 |
| 06 Mar 2024 | 158.00 | 159.65 | 157.10 | 159.05 | 157.57 | 1,201,314 |
| 05 Mar 2024 | 154.00 | 157.40 | 153.95 | 157.00 | 155.54 | 1,532,502 |
| 04 Mar 2024 | 158.75 | 159.00 | 155.20 | 156.50 | 155.04 | 3,780,573 |
| 01 Mar 2024 | 152.40 | 159.30 | 152.40 | 158.75 | 157.27 | 1,381,681 |
| 29 Feb 2024 | 153.60 | 157.90 | 153.60 | 154.85 | 153.41 | 2,955,034 |
| 28 Feb 2024 | 162.10 | 162.10 | 156.10 | 156.55 | 155.09 | 1,708,540 |
| 27 Feb 2024 | 155.05 | 160.65 | 155.05 | 158.70 | 157.22 | 1,397,704 |
| 26 Feb 2024 | 157.00 | 159.00 | 156.95 | 158.30 | 156.83 | 1,393,080 |
| 23 Feb 2024 | 156.85 | 158.75 | 155.65 | 158.10 | 156.63 | 827,388 |
| 22 Feb 2024 | 153.95 | 158.90 | 153.95 | 157.50 | 156.03 | 1,170,690 |
| 22 Feb 2024 | 2 Dividend | |||||
| 21 Feb 2024 | 160.10 | 160.40 | 157.65 | 157.65 | 154.20 | 1,221,853 |
| 20 Feb 2024 | 155.85 | 160.35 | 155.85 | 158.95 | 155.47 | 1,061,592 |
| 19 Feb 2024 | 162.50 | 162.50 | 159.45 | 159.85 | 156.35 | 814,030 |
| 16 Feb 2024 | 163.35 | 163.35 | 159.70 | 160.65 | 157.14 | 1,241,952 |
| 15 Feb 2024 | 156.00 | 160.15 | 156.00 | 159.00 | 155.52 | 1,621,551 |
| 14 Feb 2024 | 152.35 | 158.65 | 152.35 | 155.35 | 151.95 | 1,765,176 |
| 13 Feb 2024 | 161.00 | 161.00 | 155.55 | 156.60 | 153.17 | 2,045,089 |
| 12 Feb 2024 | 157.00 | 160.60 | 157.00 | 160.00 | 156.50 | 2,505,472 |
| *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.