CYBG.L - Virgin Money UK PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 2019146.00149.10144.00145.30145.302,667,832
Nov 07, 2019145.05151.90144.80145.10145.102,537,683
Nov 06, 2019145.20146.20142.35143.30143.301,766,385
Nov 05, 2019141.35147.25140.60144.10144.102,808,112
Nov 04, 2019139.85143.90139.30141.20141.201,714,735
Nov 01, 2019139.30140.80132.10139.00139.002,981,843
Oct 31, 2019137.60137.60137.60137.60137.60-
Oct 30, 2019138.65139.95136.15137.60137.602,674,350
Oct 29, 2019139.00139.90134.75137.15137.152,302,865
Oct 28, 2019141.15144.03137.15139.20139.202,643,215
Oct 25, 2019142.75144.03139.25143.05143.052,914,248
Oct 24, 2019146.50146.50142.40143.75143.753,625,609
Oct 23, 2019143.40145.15140.75144.05144.056,434,816
Oct 22, 2019142.65146.30141.30145.35145.356,371,165
Oct 21, 2019133.20141.00132.80141.00141.005,297,541
Oct 18, 2019134.50136.70131.95133.20133.205,186,265
Oct 17, 2019135.35143.35133.50137.15137.157,414,498
Oct 16, 2019134.90140.10129.35136.90136.907,208,987
Oct 15, 2019127.65137.50127.44134.35134.3511,647,196
Oct 14, 2019127.00127.49115.65126.70126.704,233,858
Oct 11, 2019113.65127.65113.45127.00127.007,758,055
Oct 10, 2019106.65111.45106.45111.45111.453,922,362
Oct 09, 2019105.00105.70102.40104.40104.402,187,643
Oct 08, 2019107.30108.25102.25104.40104.402,398,420
Oct 07, 2019105.95107.65104.55107.25107.252,373,822
Oct 04, 2019109.05109.10103.80107.20107.204,004,384
Oct 03, 2019111.40111.40105.85108.50108.502,430,288
Oct 02, 2019114.45114.70109.75109.75109.752,904,486
Oct 01, 2019116.25117.80112.55113.55113.5523,363,491
Sep 30, 2019113.80116.65113.80114.90114.902,180,852
Sep 27, 2019114.35116.05112.95115.00115.003,503,171
Sep 26, 2019115.45115.90112.35113.20113.202,222,975
Sep 25, 2019115.60115.60111.35115.00115.003,965,102
Sep 24, 2019118.10119.60115.05115.60115.605,445,476
Sep 23, 2019123.00123.00117.25119.45119.453,926,505
Sep 20, 2019123.10128.10122.30123.10123.107,217,941
Sep 19, 2019118.25122.65118.20120.15120.153,594,695
Sep 18, 2019122.60122.60119.00119.20119.202,805,887
Sep 17, 2019126.50126.90123.15124.45124.452,849,662
Sep 16, 2019126.60127.00123.40124.45124.455,181,584
Sep 13, 2019124.15132.25121.85131.50131.506,860,438
Sep 12, 2019125.00125.00118.90123.05123.054,491,001
Sep 11, 2019123.40129.10123.00124.05124.058,069,369
Sep 10, 2019116.85123.15116.85123.15123.1517,345,330
Sep 09, 2019113.75116.30112.73116.30116.305,553,535
Sep 06, 2019112.00113.72108.95113.35113.3514,138,999
Sep 05, 2019110.00114.90108.30110.00110.0016,394,744
Sep 04, 2019139.40143.50134.70139.95139.955,461,631
Sep 03, 2019141.00142.00139.35140.65140.652,446,080
Sep 02, 2019141.65144.15140.95142.10142.101,441,998
Aug 30, 2019140.25142.90140.25141.25141.252,115,065
Aug 29, 2019139.00141.90136.30141.45141.452,200,582
Aug 28, 2019139.00142.60138.50140.65140.652,346,384
Aug 27, 2019135.60137.90132.00135.90135.903,527,911
Aug 23, 2019142.00143.20138.85139.05139.051,838,615
Aug 22, 2019142.85143.75138.55140.90140.903,407,649
Aug 21, 2019142.70143.00138.99140.10140.102,949,780
Aug 20, 2019147.05147.15141.50141.60141.602,817,415
Aug 19, 2019146.55151.00145.00148.30148.303,854,270
Aug 16, 2019133.00141.65133.00141.65141.653,612,863
Aug 15, 2019136.00136.50131.45132.70132.704,332,867
Aug 14, 2019143.00143.48136.65137.30137.303,481,688
Aug 13, 2019144.20145.15140.75144.20144.203,220,621
Aug 12, 2019155.20155.20145.30146.15146.153,538,539
Aug 09, 2019156.90158.15153.94154.60154.602,591,481
Aug 08, 2019153.50156.60150.80156.60156.602,495,219
Aug 07, 2019151.30151.75147.00150.40150.402,797,542
Aug 06, 2019152.15154.25149.60149.85149.852,910,084
Aug 05, 2019156.20156.80151.35153.25153.253,406,522
Aug 02, 2019163.70164.25157.73158.75158.753,444,754
Aug 01, 2019170.00174.15165.30165.90165.904,278,228
Jul 31, 2019175.90182.98170.25172.05172.054,785,706
Jul 30, 2019199.20199.20170.55179.90179.909,563,170
Jul 29, 2019199.10200.30196.23198.90198.902,652,968
Jul 26, 2019201.50201.50196.75197.80197.801,652,630
Jul 25, 2019205.20205.70199.80201.40201.402,947,968
Jul 24, 2019205.80206.40201.00202.30202.302,308,873
Jul 23, 2019202.80206.10202.80205.00205.001,678,278
Jul 22, 2019192.40201.30192.40199.15199.151,780,647
Jul 19, 2019196.20197.35194.10196.80196.801,576,893
Jul 18, 2019195.40196.05193.95194.30194.301,683,012
Jul 17, 2019200.00201.20196.70198.00198.001,749,261
Jul 16, 2019201.90202.60198.25201.50201.501,389,805
Jul 15, 2019203.40205.10201.70203.60203.601,724,193
Jul 12, 2019199.50201.50198.25198.90198.901,173,377
Jul 11, 2019200.30200.30197.35199.20199.201,709,204
Jul 10, 2019197.50201.60197.20198.05198.051,666,186
Jul 09, 2019199.10200.10194.15197.00197.003,097,182
Jul 08, 2019204.60207.30203.40203.50203.501,696,854
Jul 05, 2019204.30206.40201.30204.70204.701,963,207
Jul 04, 2019206.70208.60204.10205.30205.304,018,548
Jul 03, 2019201.00203.50199.00202.80202.801,748,965
Jul 02, 2019197.65199.55196.00199.50199.501,734,422
Jul 01, 2019195.15198.30194.85195.40195.401,932,175
Jun 28, 2019191.10192.70190.80192.30192.302,339,822
Jun 27, 2019188.55190.55187.85190.45190.452,154,691
Jun 26, 2019187.40190.00186.00186.60186.602,261,749
Jun 25, 2019191.00191.00187.65189.75189.751,760,708
Jun 24, 2019193.55194.15191.00192.20192.202,075,099
Jun 21, 2019195.25196.60192.40192.55192.556,578,352
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...