Virgin Money UK (VMUK) Share Price

Banks Sector


Date Open High Low Close* Volume
28/03/2024 213.60p 214.10p 213.50p 213.90p 2812023
27/03/2024 214.90p 214.90p 213.40p 213.60p 10632464
26/03/2024 213.10p 213.90p 213.10p 213.90p 3831720
25/03/2024 213.00p 214.00p 212.90p 213.10p 3751001
22/03/2024 213.20p 213.50p 212.12p 212.90p 9275341
21/03/2024 212.80p 213.90p 210.50p 213.50p 45786744
20/03/2024 209.50p 209.50p 209.00p 207.80p 10088143
19/03/2024 209.50p 210.50p 208.90p 209.00p 6081487
18/03/2024 210.10p 211.10p 208.90p 210.00p 4020301
15/03/2024 209.40p 211.80p 209.00p 210.00p 20555664
14/03/2024 209.60p 210.70p 207.90p 210.10p 5302910
13/03/2024 210.20p 211.00p 209.20p 209.20p 6690199
12/03/2024 211.50p 211.90p 209.60p 210.40p 4676397
11/03/2024 212.00p 213.00p 209.70p 210.50p 10743985
08/03/2024 213.20p 214.10p 210.70p 213.70p 13321185
07/03/2024 216.00p 218.80p 212.50p 214.70p 29523600
06/03/2024 158.00p 159.65p 157.10p 159.05p 1079348
05/03/2024 154.00p 157.40p 153.95p 157.00p 1163219
04/03/2024 158.75p 159.00p 155.20p 156.50p 3436972
01/03/2024 152.40p 159.30p 152.40p 158.75p 1196781
29/02/2024 153.60p 157.90p 153.60p 154.85p 2419528
28/02/2024 162.10p 162.10p 156.10p 156.55p 1469803
27/02/2024 155.05p 160.65p 155.05p 158.70p 1210933
26/02/2024 157.00p 159.00p 156.95p 158.30p 1199432
23/02/2024 156.85p 158.75p 155.65p 158.10p 571890
22/02/2024 153.95p 158.90p 153.95p 157.50p 846800
21/02/2024 160.10p 160.40p 157.65p 157.65p 1060448
20/02/2024 155.85p 160.35p 155.85p 158.95p 880940
19/02/2024 162.50p 162.50p 159.45p 159.85p 687791
16/02/2024 163.35p 163.35p 159.70p 160.65p 1114883
15/02/2024 156.00p 160.15p 156.00p 159.00p 1282869
14/02/2024 152.35p 158.65p 152.35p 155.35p 1467728
13/02/2024 161.00p 161.00p 155.55p 156.60p 1764098
12/02/2024 157.00p 160.60p 157.00p 160.00p 2060041
09/02/2024 162.00p 162.00p 156.75p 157.15p 1790119
08/02/2024 157.55p 160.75p 157.55p 157.70p 1587771
07/02/2024 158.05p 161.35p 156.40p 157.45p 2482185
06/02/2024 153.00p 153.85p 150.20p 152.85p 975056
05/02/2024 150.05p 153.45p 149.10p 149.70p 988864
02/02/2024 151.05p 154.00p 151.00p 151.95p 830276
01/02/2024 154.85p 156.75p 150.85p 151.05p 1402157
31/01/2024 158.80p 159.85p 156.85p 156.85p 2113493
30/01/2024 152.80p 156.10p 151.90p 155.10p 861486
29/01/2024 156.80p 156.80p 152.80p 153.05p 894953
26/01/2024 153.25p 156.00p 152.65p 155.05p 1141061
25/01/2024 152.25p 154.85p 151.55p 152.30p 1010955
24/01/2024 149.00p 154.90p 149.00p 153.00p 737663
23/01/2024 150.45p 153.60p 150.45p 151.40p 1130253
22/01/2024 148.60p 151.35p 148.35p 149.70p 1022707
19/01/2024 147.50p 149.60p 147.05p 147.30p 1565558
18/01/2024 143.05p 148.75p 143.05p 147.10p 8173165
17/01/2024 147.70p 150.25p 145.70p 146.20p 2447311
16/01/2024 149.60p 152.50p 149.60p 150.90p 1126886
15/01/2024 158.55p 158.55p 152.45p 152.65p 1011756
12/01/2024 155.40p 157.15p 154.05p 154.05p 1444067
11/01/2024 153.45p 157.00p 152.15p 152.15p 1215025
10/01/2024 153.50p 157.65p 153.50p 155.80p 1132943
09/01/2024 160.00p 160.00p 156.30p 156.75p 836794
08/01/2024 157.15p 159.40p 155.15p 158.90p 1341090
05/01/2024 158.70p 161.20p 155.75p 159.80p 1935547
04/01/2024 157.55p 162.85p 157.55p 162.10p 3806676
03/01/2024 164.40p 164.85p 159.17p 159.60p 2140593
02/01/2024 166.00p 166.10p 162.75p 163.30p 1997160
29/12/2023 160.65p 165.25p 160.65p 164.45p 433768
28/12/2023 164.70p 167.35p 163.40p 164.25p 1148071
27/12/2023 168.65p 168.85p 163.85p 165.45p 1217938
22/12/2023 167.50p 169.45p 166.45p 167.00p 384361
21/12/2023 168.85p 170.75p 166.75p 167.65p 1520267
20/12/2023 169.05p 170.45p 166.75p 169.70p 2878470
19/12/2023 163.25p 167.50p 163.25p 167.00p 1569119
18/12/2023 162.25p 164.56p 160.70p 163.00p 1698894
15/12/2023 164.70p 165.75p 162.45p 163.15p 5639889
14/12/2023 162.10p 167.35p 161.75p 164.25p 4704973
13/12/2023 156.90p 158.95p 156.30p 157.10p 2727133
12/12/2023 159.35p 160.45p 156.05p 156.05p 2908812
11/12/2023 149.55p 154.80p 149.55p 153.10p 1907691
08/12/2023 150.40p 155.10p 149.85p 153.40p 1878639
07/12/2023 150.00p 152.15p 147.65p 148.90p 1879037
06/12/2023 150.55p 152.95p 146.90p 152.30p 2190076
05/12/2023 142.25p 147.75p 142.25p 147.15p 2101086
04/12/2023 144.45p 147.30p 144.45p 145.25p 3985374
01/12/2023 144.85p 145.65p 142.00p 145.65p 2319411
30/11/2023 142.30p 146.15p 140.40p 144.85p 4261116
29/11/2023 142.85p 146.05p 141.80p 144.55p 1985150
28/11/2023 142.75p 144.25p 141.75p 144.00p 1826735
27/11/2023 144.30p 145.90p 142.25p 142.80p 10547212
24/11/2023 143.30p 148.90p 141.75p 146.05p 2632055
23/11/2023 153.45p 158.40p 143.65p 146.75p 3224162
22/11/2023 159.10p 160.00p 156.20p 157.00p 2889027
21/11/2023 162.00p 162.70p 158.80p 159.10p 2359236
20/11/2023 168.00p 168.00p 161.20p 161.85p 2711262
17/11/2023 167.00p 168.88p 162.95p 168.00p 1125551
16/11/2023 164.30p 168.75p 164.30p 165.20p 1540519
15/11/2023 167.00p 171.45p 165.75p 168.15p 1918230
14/11/2023 162.30p 167.65p 160.80p 167.20p 2272385
13/11/2023 159.40p 165.00p 159.40p 163.65p 3527931
10/11/2023 167.00p 167.80p 162.05p 163.60p 1483348
09/11/2023 164.85p 167.35p 163.75p 167.05p 1701506
08/11/2023 160.50p 164.75p 159.85p 162.75p 3196956
07/11/2023 155.20p 159.95p 155.20p 159.30p 1100322
06/11/2023 162.75p 162.95p 158.40p 159.00p 1770685
03/11/2023 157.80p 161.18p 156.55p 158.85p 1291018
02/11/2023 155.95p 157.20p 153.55p 156.45p 3420683
01/11/2023 150.00p 152.94p 148.40p 152.20p 1711636
31/10/2023 144.70p 151.00p 144.70p 148.95p 4186681
30/10/2023 144.85p 149.65p 143.25p 148.90p 4209765
27/10/2023 149.00p 149.00p 145.30p 146.25p 2298467
26/10/2023 146.50p 149.70p 146.05p 149.60p 1711427
25/10/2023 150.80p 153.60p 146.95p 149.50p 1736044
24/10/2023 150.70p 157.05p 149.15p 151.35p 1952861
23/10/2023 152.65p 154.70p 151.15p 154.40p 1221151
20/10/2023 154.75p 157.15p 152.70p 152.70p 4000168
19/10/2023 157.40p 160.60p 156.90p 157.65p 2147711
18/10/2023 162.00p 164.45p 160.50p 160.70p 1634909
17/10/2023 160.00p 164.60p 159.30p 164.60p 2036000
16/10/2023 154.95p 161.10p 154.95p 161.10p 2720491
13/10/2023 157.95p 158.85p 153.40p 153.55p 1832384
12/10/2023 160.45p 162.20p 157.90p 157.95p 1575105
11/10/2023 160.95p 162.75p 160.70p 162.10p 1358969
10/10/2023 159.40p 162.20p 157.85p 162.05p 1455910
09/10/2023 155.60p 159.95p 154.70p 155.45p 1459255
06/10/2023 155.00p 157.80p 154.50p 157.45p 1315291
05/10/2023 154.60p 156.05p 152.10p 154.25p 2493480
04/10/2023 154.20p 156.65p 152.90p 153.75p 2920510
03/10/2023 159.10p 162.18p 157.70p 157.70p 1206209
02/10/2023 171.00p 171.00p 162.85p 163.00p 1306791
29/09/2023 170.55p 170.55p 166.65p 168.35p 1562278
28/09/2023 165.45p 168.00p 164.95p 166.20p 1116233
27/09/2023 164.85p 169.90p 164.85p 167.35p 811356
26/09/2023 165.00p 169.45p 165.00p 168.30p 1192020
25/09/2023 165.25p 169.10p 165.25p 167.80p 1629128
22/09/2023 173.05p 173.05p 168.45p 169.50p 2252056
21/09/2023 167.75p 169.90p 166.35p 169.40p 1143515
20/09/2023 169.00p 169.80p 166.75p 168.25p 1426859
19/09/2023 160.85p 166.10p 160.85p 165.20p 745229
18/09/2023 166.70p 170.65p 164.70p 164.95p 1126285
15/09/2023 166.70p 172.60p 166.70p 168.50p 6765128
14/09/2023 166.00p 170.60p 163.70p 170.60p 6348277
13/09/2023 162.70p 164.75p 161.65p 163.90p 2459683
12/09/2023 165.90p 165.90p 161.65p 162.20p 2026618
11/09/2023 160.70p 163.60p 159.80p 162.55p 936695
08/09/2023 157.15p 161.50p 157.15p 160.70p 786359
07/09/2023 164.50p 164.50p 160.15p 160.40p 1044496
06/09/2023 160.25p 162.75p 158.85p 160.45p 1048220
05/09/2023 160.50p 164.55p 160.50p 162.85p 903420
04/09/2023 162.30p 165.85p 162.30p 164.65p 811828
01/09/2023 167.00p 167.20p 162.30p 163.30p 711238
31/08/2023 166.50p 166.50p 162.75p 162.75p 1268655
30/08/2023 161.05p 166.20p 161.05p 164.70p 1147715
29/08/2023 161.05p 163.40p 160.20p 163.00p 1224657
25/08/2023 163.35p 163.35p 159.30p 159.80p 898834
24/08/2023 163.30p 163.30p 160.80p 161.40p 676422
23/08/2023 162.10p 162.10p 159.15p 160.75p 3951374
22/08/2023 160.80p 161.15p 156.80p 159.80p 838388
21/08/2023 162.05p 162.30p 157.70p 157.70p 1071031
18/08/2023 162.00p 162.70p 158.75p 160.50p 1427599
17/08/2023 163.35p 165.10p 162.15p 163.00p 2614894
16/08/2023 165.85p 166.10p 163.70p 163.80p 1342647
15/08/2023 168.10p 168.80p 166.00p 166.75p 953397
14/08/2023 169.00p 169.35p 166.50p 167.75p 1063920
11/08/2023 169.75p 171.50p 168.55p 169.25p 762822
10/08/2023 167.00p 171.55p 166.05p 170.75p 3604231
09/08/2023 170.00p 170.60p 165.05p 165.30p 2158001
08/08/2023 166.35p 172.00p 160.35p 168.30p 1981364
07/08/2023 176.00p 177.10p 172.75p 172.95p 1282979
04/08/2023 180.30p 180.45p 175.45p 176.50p 2373506
03/08/2023 175.45p 181.60p 175.35p 179.95p 2626197
02/08/2023 173.45p 184.30p 172.70p 178.45p 4518478
01/08/2023 180.00p 180.00p 173.70p 175.70p 1657333
31/07/2023 179.95p 179.95p 173.65p 176.40p 1389444
28/07/2023 177.35p 177.75p 175.45p 176.10p 1177707
27/07/2023 175.65p 177.90p 173.80p 173.95p 1971637
26/07/2023 172.20p 175.50p 172.20p 175.50p 1364374
25/07/2023 177.35p 177.35p 174.15p 174.45p 1328411
24/07/2023 172.75p 176.90p 169.80p 176.55p 2309139
21/07/2023 178.70p 179.15p 174.90p 174.90p 2081628
20/07/2023 180.15p 182.25p 179.15p 179.40p 1874913
19/07/2023 176.25p 180.80p 176.01p 180.80p 3082077
18/07/2023 168.55p 173.50p 167.70p 173.35p 2992762
17/07/2023 165.95p 169.10p 165.55p 169.00p 2747818
14/07/2023 164.05p 167.35p 162.50p 165.95p 2415499
13/07/2023 162.25p 163.50p 159.80p 163.40p 1462019
12/07/2023 148.25p 166.75p 148.13p 162.80p 3465394
11/07/2023 145.20p 146.05p 141.90p 146.05p 3290503
10/07/2023 140.40p 143.05p 140.40p 141.90p 2082246
07/07/2023 144.75p 144.75p 139.55p 142.20p 2827460
06/07/2023 148.50p 149.45p 145.25p 145.35p 1686113
05/07/2023 149.60p 151.10p 148.80p 149.50p 1658973
04/07/2023 155.75p 155.75p 150.60p 150.60p 666991
03/07/2023 148.00p 152.50p 148.00p 151.95p 901927
30/06/2023 148.00p 150.55p 148.00p 149.55p 1297577
29/06/2023 148.10p 148.70p 146.55p 147.70p 1374815
28/06/2023 143.50p 147.45p 143.50p 147.45p 1836279
27/06/2023 145.75p 145.75p 142.65p 144.55p 2121876
26/06/2023 141.50p 143.10p 139.85p 142.95p 1489191
23/06/2023 141.25p 143.40p 140.00p 142.65p 2419730
22/06/2023 151.65p 151.90p 140.60p 142.25p 3542022
21/06/2023 156.15p 157.60p 153.75p 154.00p 2525626
20/06/2023 158.50p 159.25p 156.35p 157.15p 1260781
19/06/2023 156.00p 158.70p 156.00p 157.45p 2460802

*Close Price adjusted for both dividends and splits