Virgin Money UK PLC (LON:VMUK)
London · Delayed Price · Currency is GBP · Price in GBX 217.60
+0.20 (0.09%)
Inactive · Last trade price on Sep 27, 2024
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | - | - |
| Sep 27, 2024 | 218.00 | 218.00 | 217.40 | 217.60 | 217.60 | 0.09% | 36,126,113 |
| Sep 26, 2024 | 217.40 | 217.60 | 217.20 | 217.40 | 217.40 | 0.09% | 12,575,105 |
| Sep 25, 2024 | 217.20 | 217.40 | 217.20 | 217.20 | 217.20 | - | 713,263 |
| Sep 24, 2024 | 217.40 | 217.40 | 217.00 | 217.20 | 217.20 | 0.09% | 883,199 |
| Sep 23, 2024 | 217.20 | 217.20 | 217.00 | 217.00 | 217.00 | - | 1,068,805 |
| Sep 20, 2024 | 217.00 | 217.20 | 217.00 | 217.00 | 217.00 | -0.09% | 5,394,056 |
| Sep 19, 2024 | 217.00 | 217.20 | 217.00 | 217.20 | 217.20 | - | 1,520,447 |
| Sep 18, 2024 | 217.00 | 217.20 | 216.80 | 217.20 | 217.20 | - | 1,092,942 |
| Sep 17, 2024 | 217.00 | 217.20 | 216.80 | 217.20 | 217.20 | 0.09% | 10,922,435 |
| Sep 16, 2024 | 216.80 | 217.00 | 216.80 | 217.00 | 217.00 | 0.09% | 1,563,292 |
| Sep 13, 2024 | 217.00 | 217.00 | 216.80 | 216.80 | 216.80 | -0.09% | 1,990,309 |
| Sep 12, 2024 | 217.00 | 217.00 | 216.60 | 217.00 | 217.00 | - | 3,939,184 |
| Sep 11, 2024 | 216.60 | 217.00 | 216.60 | 217.00 | 217.00 | 0.09% | 3,503,083 |
| Sep 10, 2024 | 216.60 | 217.00 | 216.60 | 216.80 | 216.80 | - | 2,186,618 |
| Sep 9, 2024 | 216.60 | 217.20 | 216.60 | 216.80 | 216.80 | - | 47,290,907 |
| Sep 6, 2024 | 216.60 | 217.00 | 216.60 | 216.80 | 216.80 | 0.56% | 16,649,895 |
| Sep 5, 2024 | 215.80 | 216.00 | 215.40 | 215.60 | 215.60 | - | 4,070,280 |
| Sep 4, 2024 | 215.80 | 216.00 | 215.60 | 215.60 | 215.60 | -0.19% | 1,570,724 |
| Sep 3, 2024 | 215.80 | 216.00 | 215.60 | 216.00 | 216.00 | - | 2,254,778 |
| Sep 2, 2024 | 215.80 | 216.00 | 215.80 | 216.00 | 216.00 | 0.09% | 904,856 |
| Aug 30, 2024 | 215.40 | 215.80 | 215.40 | 215.80 | 215.80 | 0.19% | 1,748,383 |
| Aug 29, 2024 | 215.40 | 215.80 | 215.40 | 215.40 | 215.40 | - | 810,167 |
| Aug 28, 2024 | 215.60 | 216.00 | 215.20 | 215.40 | 215.40 | - | 728,868 |
| Aug 27, 2024 | 215.20 | 215.80 | 214.80 | 215.40 | 215.40 | -0.09% | 1,383,226 |
| Aug 23, 2024 | 215.20 | 216.00 | 215.20 | 215.60 | 215.60 | 0.09% | 520,978 |
| Aug 22, 2024 | 215.80 | 215.80 | 215.00 | 215.40 | 215.40 | -0.09% | 1,474,659 |
| Aug 21, 2024 | 215.60 | 216.00 | 215.60 | 215.60 | 215.60 | - | 2,077,309 |
| Aug 20, 2024 | 215.60 | 216.00 | 215.60 | 215.60 | 215.60 | -0.09% | 954,713 |
| Aug 19, 2024 | 215.80 | 216.00 | 215.40 | 215.80 | 215.80 | - | 3,228,247 |
| Aug 16, 2024 | 215.40 | 215.80 | 215.40 | 215.80 | 215.80 | - | 1,573,005 |
| Aug 15, 2024 | 216.00 | 216.00 | 215.32 | 215.80 | 215.80 | 0.09% | 4,219,914 |
| Aug 14, 2024 | 214.80 | 216.06 | 214.80 | 215.60 | 215.60 | 0.19% | 6,048,531 |
| Aug 13, 2024 | 215.00 | 215.40 | 214.80 | 215.20 | 215.20 | - | 3,423,911 |
| Aug 12, 2024 | 215.20 | 215.40 | 214.80 | 215.20 | 215.20 | 0.09% | 2,368,431 |
| Aug 9, 2024 | 215.00 | 215.40 | 210.80 | 215.00 | 215.00 | 0.09% | 1,022,506 |
| Aug 8, 2024 | 214.80 | 215.40 | 214.60 | 214.80 | 214.80 | - | 1,982,386 |
| Aug 7, 2024 | 214.80 | 215.20 | 214.40 | 214.80 | 214.80 | 0.19% | 4,461,717 |
| Aug 6, 2024 | 214.40 | 215.20 | 214.20 | 214.40 | 214.40 | 0.09% | 8,828,912 |
| Aug 5, 2024 | 214.40 | 215.00 | 214.20 | 214.20 | 214.20 | -0.37% | 12,467,735 |
| Aug 2, 2024 | 215.20 | 215.40 | 214.60 | 215.00 | 215.00 | -0.09% | 5,696,861 |
| Aug 1, 2024 | 215.00 | 216.40 | 211.00 | 215.20 | 215.20 | -0.09% | 2,224,910 |
| Jul 31, 2024 | 215.20 | 215.60 | 215.20 | 215.40 | 215.40 | - | 3,506,711 |
| Jul 30, 2024 | 215.20 | 215.40 | 215.20 | 215.40 | 215.40 | - | 2,037,708 |
| Jul 29, 2024 | 215.20 | 215.60 | 214.80 | 215.40 | 215.40 | 0.09% | 7,168,104 |
| Jul 26, 2024 | 215.00 | 215.20 | 215.00 | 215.20 | 215.20 | 0.09% | 3,073,559 |
| Jul 25, 2024 | 215.20 | 215.40 | 213.40 | 215.00 | 215.00 | -0.09% | 12,671,342 |
| Jul 24, 2024 | 215.40 | 216.00 | 215.12 | 215.20 | 215.20 | -0.09% | 38,536,887 |
| Jul 23, 2024 | 215.20 | 215.40 | 215.10 | 215.40 | 215.40 | 0.09% | 8,518,151 |
| Jul 22, 2024 | 215.60 | 215.80 | 215.20 | 215.20 | 215.20 | -0.19% | 1,448,301 |