Virgin Money UK (VMUK) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Virgin Money UK

Date Open High Low Close* Volume
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
16/06/2023 159.35p 161.00p 156.55p 158.30p 3480870
15/06/2023 160.00p 160.00p 157.25p 159.40p 1492530
14/06/2023 157.90p 160.47p 157.10p 159.55p 2045456
13/06/2023 152.60p 157.60p 152.60p 157.10p 1619188
12/06/2023 158.00p 158.00p 154.60p 156.50p 2140824
09/06/2023 153.60p 155.90p 153.20p 155.85p 625656
08/06/2023 154.20p 157.30p 154.05p 154.75p 1628846
07/06/2023 156.30p 156.75p 154.55p 155.60p 1063046
06/06/2023 150.65p 156.45p 150.00p 155.45p 731044
05/06/2023 156.00p 157.10p 153.00p 153.65p 954527
02/06/2023 148.00p 156.35p 146.20p 156.30p 1564038
01/06/2023 149.50p 151.85p 148.05p 151.15p 1022675
31/05/2023 150.00p 150.25p 146.95p 148.10p 3938877
30/05/2023 152.30p 152.43p 149.60p 150.50p 1021364
26/05/2023 150.00p 153.70p 149.70p 151.35p 924495
25/05/2023 154.80p 154.80p 152.60p 153.00p 1728977
24/05/2023 157.70p 157.70p 155.40p 156.60p 1541585
23/05/2023 155.80p 158.95p 155.50p 158.85p 1188287
22/05/2023 153.00p 156.05p 153.00p 156.00p 7617602
19/05/2023 154.00p 158.00p 153.35p 156.10p 1227300
18/05/2023 149.95p 154.65p 149.95p 153.50p 1770791
17/05/2023 151.00p 153.85p 151.00p 153.80p 667459
16/05/2023 151.35p 156.05p 151.35p 154.85p 1559473
15/05/2023 155.25p 155.25p 152.15p 153.95p 1415462
12/05/2023 150.95p 152.95p 150.10p 152.25p 651426
11/05/2023 153.20p 153.20p 149.00p 150.10p 987013
10/05/2023 149.55p 152.10p 149.00p 150.55p 1267033
09/05/2023 146.60p 149.60p 145.90p 149.50p 1980328
05/05/2023 143.10p 149.15p 142.05p 144.45p 2555786
04/05/2023 150.35p 151.00p 136.10p 147.20p 4866014
03/05/2023 152.00p 155.15p 152.00p 153.15p 2811284
02/05/2023 158.50p 159.90p 153.35p 153.60p 1231234
28/04/2023 157.45p 157.45p 151.70p 155.90p 1615560
27/04/2023 155.00p 155.80p 152.05p 154.30p 817030
26/04/2023 151.75p 153.85p 149.75p 152.40p 961210
25/04/2023 151.65p 154.95p 151.65p 153.35p 1036324
24/04/2023 154.55p 156.40p 152.75p 155.00p 897865
21/04/2023 152.05p 156.35p 151.70p 155.75p 1039663
20/04/2023 158.35p 159.95p 154.10p 155.00p 2807586
19/04/2023 153.00p 154.75p 152.90p 154.65p 1134201
18/04/2023 151.05p 153.25p 150.15p 153.00p 1109669
17/04/2023 155.40p 155.40p 150.15p 151.00p 759191
14/04/2023 149.95p 154.43p 149.95p 152.40p 1406407
13/04/2023 148.40p 153.80p 148.40p 153.55p 3659282
12/04/2023 149.00p 152.90p 149.00p 151.45p 1346972
11/04/2023 144.85p 152.15p 144.85p 151.80p 1149900
06/04/2023 143.90p 147.95p 143.90p 147.40p 1118700
05/04/2023 144.90p 146.40p 143.75p 145.10p 1436978
04/04/2023 153.10p 156.40p 144.90p 144.90p 2029461
03/04/2023 150.00p 150.00p 144.80p 148.45p 4861547
31/03/2023 144.00p 146.90p 143.95p 145.95p 1912389
30/03/2023 143.00p 146.90p 141.15p 146.90p 2944022
29/03/2023 139.65p 140.95p 137.75p 140.95p 1881819
28/03/2023 137.35p 140.72p 136.40p 138.15p 1809849
27/03/2023 142.15p 143.75p 138.25p 138.50p 2057481
24/03/2023 138.70p 140.80p 134.20p 139.30p 1985915
23/03/2023 140.55p 143.70p 140.55p 141.00p 1081764
22/03/2023 145.75p 147.55p 143.25p 144.25p 2083267
21/03/2023 145.20p 146.41p 142.95p 146.15p 1745468
20/03/2023 139.80p 144.00p 135.00p 141.80p 3066656
17/03/2023 146.10p 148.95p 137.40p 139.70p 5859511
16/03/2023 143.50p 146.80p 140.45p 145.15p 2655491
15/03/2023 151.45p 152.30p 139.65p 141.10p 5232809
14/03/2023 149.10p 153.45p 144.90p 152.15p 4626999
13/03/2023 161.05p 161.58p 148.25p 149.75p 5238831
10/03/2023 163.80p 165.30p 160.00p 164.50p 3369942
09/03/2023 171.40p 172.45p 169.83p 170.15p 1210198
08/03/2023 171.50p 173.30p 169.85p 171.80p 2676288
07/03/2023 174.85p 177.30p 172.15p 173.00p 2025737
06/03/2023 175.45p 176.35p 173.35p 175.40p 938041
03/03/2023 175.00p 176.10p 173.65p 174.90p 1011594
02/03/2023 177.00p 177.50p 173.80p 173.80p 1945022
01/03/2023 177.00p 181.55p 177.00p 178.10p 1428945
28/02/2023 181.00p 182.20p 177.65p 180.05p 2704594
27/02/2023 175.25p 180.10p 175.25p 178.25p 1250769
24/02/2023 176.85p 180.24p 176.30p 178.65p 6077020
23/02/2023 171.55p 177.95p 171.55p 177.50p 1713876
22/02/2023 174.20p 174.75p 170.10p 174.55p 1746435
21/02/2023 182.00p 182.00p 174.70p 175.30p 2031299
20/02/2023 179.40p 180.60p 177.95p 178.00p 1076161
17/02/2023 182.35p 183.00p 179.05p 179.55p 1421746
16/02/2023 184.55p 184.55p 180.70p 181.90p 2447688
15/02/2023 184.35p 184.95p 179.80p 183.00p 2404530
14/02/2023 181.35p 185.30p 181.35p 184.20p 1530786
13/02/2023 181.90p 183.40p 181.25p 182.55p 1079221
10/02/2023 186.20p 186.20p 180.25p 181.75p 1372726
09/02/2023 187.10p 188.55p 185.05p 186.20p 2228465
08/02/2023 193.80p 194.60p 191.55p 193.00p 2661729
07/02/2023 191.40p 192.30p 189.65p 191.55p 1570118
06/02/2023 190.80p 191.70p 186.25p 189.70p 2309962
03/02/2023 190.00p 195.25p 187.95p 194.55p 2165172
02/02/2023 186.55p 189.40p 182.20p 187.90p 5122577
01/02/2023 195.00p 195.80p 189.32p 190.45p 2068569
31/01/2023 190.00p 193.00p 189.15p 192.95p 2246090
30/01/2023 195.90p 195.90p 191.30p 194.00p 1122461
27/01/2023 193.50p 196.80p 192.70p 194.35p 1445711
26/01/2023 195.25p 195.55p 191.60p 194.80p 1456674
25/01/2023 191.25p 193.95p 190.10p 191.00p 1394308
24/01/2023 194.35p 195.75p 191.40p 192.85p 871002
23/01/2023 191.05p 194.45p 191.00p 194.25p 1874907
20/01/2023 188.00p 193.25p 188.00p 192.40p 1144369
19/01/2023 192.55p 194.20p 190.15p 192.60p 1095542
18/01/2023 198.35p 199.35p 195.40p 196.80p 759488
17/01/2023 196.15p 198.60p 196.10p 197.70p 1189995
16/01/2023 200.00p 200.00p 196.45p 197.95p 1078044
13/01/2023 195.60p 198.35p 195.55p 196.60p 1921353
12/01/2023 195.00p 196.65p 191.25p 194.55p 1391696
11/01/2023 198.00p 198.00p 193.95p 193.95p 1111726
10/01/2023 193.30p 196.80p 193.25p 196.20p 1421413
09/01/2023 197.50p 197.80p 194.10p 196.05p 1391293
06/01/2023 197.00p 197.00p 193.35p 196.15p 1336643
05/01/2023 190.00p 195.75p 188.40p 195.15p 1945157
04/01/2023 190.15p 193.30p 189.80p 193.00p 2364826
03/01/2023 184.35p 187.35p 182.70p 187.35p 2013380
30/12/2022 181.60p 183.55p 181.10p 182.10p 668120
29/12/2022 181.85p 182.70p 178.95p 182.10p 6362633
28/12/2022 181.45p 182.07p 178.25p 180.95p 768340
23/12/2022 177.20p 179.75p 177.20p 179.25p 450776
22/12/2022 184.65p 184.65p 178.55p 179.15p 1915507
21/12/2022 179.35p 182.45p 178.25p 182.05p 2678413
20/12/2022 178.40p 181.46p 176.95p 180.15p 1490005
19/12/2022 177.15p 180.00p 176.85p 179.25p 948703
16/12/2022 177.25p 178.25p 175.00p 177.50p 5551743
15/12/2022 177.35p 179.10p 175.35p 177.00p 1703895
14/12/2022 177.75p 179.45p 177.50p 179.00p 3587009
13/12/2022 174.95p 180.75p 174.30p 178.20p 5294443
12/12/2022 176.25p 177.00p 174.45p 174.95p 756858
09/12/2022 179.50p 179.95p 174.25p 177.00p 2338828
08/12/2022 176.05p 178.85p 176.00p 176.75p 2338875
07/12/2022 176.80p 178.75p 174.95p 175.20p 2988544
06/12/2022 175.70p 179.95p 175.70p 178.55p 2184333
05/12/2022 176.40p 180.90p 176.30p 176.65p 2172902
02/12/2022 176.20p 181.07p 174.90p 177.65p 3181351
01/12/2022 174.45p 175.30p 171.60p 171.60p 2226733
30/11/2022 171.75p 174.95p 170.87p 172.40p 9160853
29/11/2022 170.05p 172.20p 169.60p 169.70p 2797299
28/11/2022 169.60p 175.15p 169.20p 170.00p 6732375
25/11/2022 175.00p 178.64p 173.75p 175.75p 3287277
24/11/2022 171.00p 174.40p 167.00p 171.30p 3856524
23/11/2022 162.50p 171.00p 161.60p 166.65p 7104596
22/11/2022 162.90p 165.00p 158.00p 163.15p 5442192
21/11/2022 149.45p 169.95p 149.25p 167.35p 6316262
18/11/2022 144.00p 146.50p 140.60p 145.60p 1976105
17/11/2022 142.10p 144.35p 140.00p 143.10p 1899987
16/11/2022 150.55p 153.02p 142.80p 143.65p 2973235
15/11/2022 151.60p 154.55p 151.60p 152.30p 1237783
14/11/2022 152.00p 153.40p 148.35p 152.90p 1475589
11/11/2022 148.00p 151.40p 146.40p 150.90p 2021537
10/11/2022 140.80p 146.30p 139.50p 146.20p 2220660
09/11/2022 143.55p 143.55p 139.50p 141.20p 901369
08/11/2022 140.25p 141.85p 138.95p 141.75p 1528289
07/11/2022 144.00p 144.10p 139.40p 141.45p 1790646
04/11/2022 139.00p 142.25p 137.75p 140.75p 1139879
03/11/2022 136.30p 138.30p 134.72p 138.25p 3890230
02/11/2022 139.30p 139.35p 136.40p 137.90p 2528259
01/11/2022 137.80p 140.00p 137.10p 139.10p 4213650
31/10/2022 133.95p 137.25p 133.40p 136.10p 1366885
28/10/2022 131.95p 134.25p 131.75p 133.45p 1305043
27/10/2022 133.00p 136.65p 132.45p 136.65p 1718814
26/10/2022 131.50p 133.45p 130.25p 133.00p 1997144
25/10/2022 129.25p 130.00p 125.05p 129.60p 1490373
24/10/2022 127.80p 130.12p 124.80p 126.80p 2905096
21/10/2022 126.45p 128.00p 123.30p 125.10p 3380692
20/10/2022 126.35p 130.00p 125.37p 128.35p 2447795
19/10/2022 131.20p 131.70p 124.55p 127.20p 2791645
18/10/2022 133.00p 136.15p 132.45p 133.45p 1924626
17/10/2022 128.00p 131.50p 125.70p 130.70p 2911825
14/10/2022 131.70p 138.50p 127.35p 128.90p 3226535
13/10/2022 118.50p 128.20p 117.25p 128.20p 3490837
12/10/2022 123.90p 123.90p 117.95p 118.40p 3204173
11/10/2022 128.00p 128.00p 122.00p 122.90p 1412339
10/10/2022 126.50p 128.00p 125.35p 125.45p 1718170
07/10/2022 127.70p 130.75p 127.55p 128.10p 2455422
06/10/2022 129.35p 131.05p 128.00p 128.60p 2158474
05/10/2022 130.90p 131.85p 127.70p 129.05p 2561942
04/10/2022 127.90p 132.35p 126.25p 131.85p 3857842
03/10/2022 122.75p 127.25p 120.80p 126.10p 3208145
30/09/2022 122.75p 128.15p 122.40p 124.30p 3938613
29/09/2022 129.05p 129.85p 121.75p 122.50p 6119585
28/09/2022 129.50p 129.55p 124.35p 126.05p 6592311
27/09/2022 134.05p 137.30p 132.65p 132.65p 4953894

*Close Price adjusted for both dividends and splits