Virgin Money UK (VMUK) Share Price

Banks Sector

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

Date Open High Low Close* Volume
26/09/2022 140.05p 141.15p 126.85p 132.30p 6537735
23/09/2022 144.65p 146.35p 141.45p 141.45p 2741453
22/09/2022 145.65p 149.60p 145.05p 145.20p 1563157
21/09/2022 147.00p 151.20p 146.70p 148.30p 7441997
20/09/2022 150.75p 151.85p 146.30p 146.95p 2379800
19/09/2022 147.30p 151.50p 147.30p 149.65p 5745348
16/09/2022 147.30p 151.50p 147.30p 149.65p 5738288
15/09/2022 148.45p 152.00p 148.45p 151.40p 2946916
14/09/2022 150.75p 153.50p 148.80p 149.50p 2913432
13/09/2022 158.00p 158.45p 154.50p 155.00p 2266686
12/09/2022 158.00p 158.01p 155.25p 156.80p 1587757
09/09/2022 149.30p 155.50p 149.30p 154.45p 1929889
08/09/2022 151.95p 152.55p 147.50p 152.55p 1768678
07/09/2022 148.35p 151.45p 147.65p 147.65p 1598477
06/09/2022 150.25p 153.60p 146.60p 152.80p 3232884
05/09/2022 152.50p 152.50p 145.10p 147.30p 2021724
02/09/2022 148.75p 151.35p 146.05p 150.50p 1370301
01/09/2022 150.00p 150.00p 145.00p 145.30p 1527540
31/08/2022 149.00p 151.35p 148.85p 149.60p 2007163
30/08/2022 145.00p 151.70p 145.00p 147.85p 2168753
29/08/2022 145.50p 149.80p 145.00p 145.05p 1173084
26/08/2022 145.50p 149.80p 145.00p 145.05p 1173084
25/08/2022 147.90p 150.05p 146.30p 147.15p 1091548
24/08/2022 144.65p 146.55p 143.35p 145.30p 1968350
23/08/2022 145.55p 146.80p 143.96p 145.60p 1316231
22/08/2022 149.80p 149.80p 144.40p 144.80p 1767086
19/08/2022 153.00p 153.35p 149.90p 150.25p 2691952
18/08/2022 153.00p 154.80p 152.80p 152.95p 1070626
17/08/2022 156.80p 156.95p 152.80p 153.35p 1550383
16/08/2022 155.65p 156.70p 154.65p 155.65p 1232305
15/08/2022 159.40p 159.40p 153.70p 154.15p 1865411
12/08/2022 160.00p 160.00p 157.65p 157.70p 1329501
11/08/2022 160.00p 160.00p 157.15p 157.30p 1735055
10/08/2022 152.35p 158.65p 152.35p 157.60p 2424410
09/08/2022 153.55p 155.60p 152.95p 152.95p 1262290
08/08/2022 153.95p 155.00p 150.65p 154.10p 1612112
05/08/2022 153.70p 155.55p 153.10p 153.85p 1304811
04/08/2022 153.90p 156.30p 151.53p 153.35p 5197720
03/08/2022 150.00p 151.95p 148.40p 150.65p 1866620
02/08/2022 144.85p 148.65p 140.95p 147.70p 2190892
01/08/2022 144.45p 147.68p 143.80p 143.90p 2232243
29/07/2022 142.45p 146.00p 141.50p 143.20p 2194023
28/07/2022 143.00p 143.20p 140.45p 141.65p 1844556
27/07/2022 141.00p 142.10p 140.20p 140.25p 3209950
26/07/2022 142.10p 142.95p 139.70p 140.25p 1628199
25/07/2022 139.50p 143.65p 139.50p 141.80p 1684249
22/07/2022 142.70p 143.55p 140.75p 141.60p 4282198
21/07/2022 144.10p 144.10p 136.60p 139.70p 2120473
20/07/2022 141.00p 142.60p 138.00p 140.85p 2127671
19/07/2022 137.40p 139.20p 134.55p 139.00p 2329263
18/07/2022 135.10p 135.80p 133.05p 134.50p 1993774
15/07/2022 130.25p 132.95p 128.65p 132.95p 1636623
14/07/2022 134.00p 134.00p 128.00p 129.80p 2426904
13/07/2022 134.00p 134.50p 129.60p 131.05p 2479798
12/07/2022 130.65p 134.25p 129.45p 133.90p 9673896
11/07/2022 137.00p 137.00p 132.40p 134.00p 9725598
08/07/2022 137.00p 137.00p 133.35p 135.35p 1760832
07/07/2022 133.55p 136.50p 133.55p 136.05p 2182365
06/07/2022 132.00p 135.20p 130.93p 132.00p 5564457
05/07/2022 136.95p 137.80p 131.20p 131.60p 2443455
04/07/2022 134.45p 138.35p 134.05p 136.25p 2611519
01/07/2022 127.90p 136.15p 127.90p 132.35p 4528320
30/06/2022 129.35p 136.40p 128.00p 130.75p 5247325
29/06/2022 130.00p 131.15p 127.30p 128.25p 2943005
28/06/2022 132.00p 132.70p 129.50p 132.10p 2016955
27/06/2022 131.85p 134.40p 130.25p 131.50p 3171685
24/06/2022 127.35p 132.15p 127.20p 131.40p 1737604
23/06/2022 129.20p 131.10p 126.00p 126.50p 3289286
22/06/2022 125.40p 132.75p 123.45p 130.50p 3755111
21/06/2022 126.00p 128.55p 124.25p 126.60p 9408598
20/06/2022 127.00p 127.00p 122.70p 126.55p 4562926
17/06/2022 126.00p 129.00p 124.25p 124.25p 8377454
16/06/2022 131.00p 132.70p 125.85p 126.90p 2926125
15/06/2022 129.30p 136.20p 129.30p 132.20p 7660111
14/06/2022 132.90p 134.65p 130.45p 131.10p 3123138
13/06/2022 138.00p 138.00p 129.35p 133.80p 2309049
10/06/2022 139.20p 140.00p 136.15p 136.15p 2000548
09/06/2022 144.85p 145.75p 140.85p 140.85p 1265437
08/06/2022 143.00p 144.45p 142.25p 143.30p 2256386
07/06/2022 146.00p 146.95p 143.75p 145.20p 3155053
06/06/2022 148.40p 148.45p 145.05p 147.30p 4946888
03/06/2022 149.75p 150.90p 147.10p 147.10p 1180404
02/06/2022 149.75p 150.90p 147.10p 147.10p 1180404
01/06/2022 149.75p 150.90p 147.10p 147.10p 1180404
31/05/2022 152.00p 152.45p 148.15p 148.60p 3631365
30/05/2022 154.25p 155.65p 151.60p 152.75p 1338017
27/05/2022 156.00p 156.00p 151.65p 152.85p 1130128
26/05/2022 153.00p 154.00p 149.95p 153.20p 1512981
25/05/2022 150.00p 152.40p 147.80p 151.30p 3677864
24/05/2022 148.10p 153.20p 148.10p 150.15p 3409370
23/05/2022 145.05p 152.60p 144.20p 152.60p 7926432
20/05/2022 141.45p 144.15p 140.40p 141.10p 1662591
19/05/2022 143.00p 144.00p 139.20p 139.70p 1818813
18/05/2022 147.95p 149.74p 146.05p 146.15p 1250768
17/05/2022 148.05p 148.30p 145.85p 147.50p 1579521
16/05/2022 146.95p 147.85p 145.15p 146.55p 1422296
13/05/2022 145.45p 148.10p 1.45p 148.10p 2853645
12/05/2022 143.00p 145.15p 140.20p 144.15p 2819042
11/05/2022 144.20p 148.50p 140.00p 147.25p 3933784
10/05/2022 152.25p 152.25p 148.20p 148.20p 2263442
09/05/2022 157.00p 157.10p 149.00p 149.90p 3395233
06/05/2022 162.00p 162.00p 153.17p 157.85p 3895904
05/05/2022 180.00p 183.80p 159.35p 159.70p 8082841
04/05/2022 179.10p 179.10p 174.30p 177.50p 2479114
03/05/2022 171.45p 177.50p 171.45p 174.85p 2428338
02/05/2022 173.55p 177.65p 173.55p 174.85p 2318573
29/04/2022 173.55p 177.65p 173.55p 174.85p 2300140
28/04/2022 176.00p 178.00p 173.25p 174.90p 1529581
27/04/2022 173.00p 178.50p 170.70p 172.90p 2843620
26/04/2022 177.75p 181.20p 174.10p 174.10p 2847683
25/04/2022 173.20p 175.05p 170.10p 175.00p 3953244
22/04/2022 171.70p 176.35p 168.65p 174.85p 3564491
21/04/2022 177.85p 177.85p 172.82p 175.90p 1243775
20/04/2022 168.00p 175.70p 168.00p 173.50p 4044053
19/04/2022 170.15p 171.05p 166.90p 169.65p 1442021
18/04/2022 163.90p 167.35p 163.75p 166.85p 3817295
15/04/2022 163.90p 167.35p 163.75p 166.85p 3817295
14/04/2022 163.90p 167.35p 163.75p 166.85p 3817295
13/04/2022 165.00p 166.50p 163.70p 164.45p 646619
12/04/2022 163.15p 167.20p 163.15p 165.50p 733083
11/04/2022 168.25p 168.60p 165.65p 167.10p 2675300
08/04/2022 163.40p 167.55p 163.40p 166.90p 1222351
07/04/2022 167.85p 169.40p 164.95p 164.95p 1234726
06/04/2022 176.25p 176.25p 165.55p 166.30p 1398629
05/04/2022 172.50p 174.50p 171.70p 172.45p 2452062
04/04/2022 175.00p 176.20p 172.75p 175.05p 1040208
01/04/2022 175.30p 176.50p 171.85p 174.05p 1072325
31/03/2022 177.80p 180.05p 171.45p 171.60p 1959569
30/03/2022 180.55p 181.55p 177.50p 178.00p 1287049
29/03/2022 181.85p 183.65p 178.35p 182.40p 1819205
28/03/2022 176.80p 181.80p 176.80p 178.35p 756241
25/03/2022 173.95p 179.35p 173.95p 178.35p 736141
24/03/2022 175.10p 179.30p 175.10p 177.35p 822174
23/03/2022 181.45p 182.50p 178.05p 178.80p 1379993
22/03/2022 178.35p 182.10p 177.65p 180.40p 3883786
21/03/2022 173.10p 176.90p 172.60p 174.90p 1092336
18/03/2022 172.00p 174.70p 170.05p 174.25p 5307762
17/03/2022 173.85p 176.60p 169.60p 172.00p 3463663
16/03/2022 169.20p 177.05p 168.80p 176.60p 5493809
15/03/2022 166.00p 168.19p 161.75p 165.75p 6908534
14/03/2022 172.00p 177.39p 168.60p 177.00p 1959978
11/03/2022 163.90p 172.20p 163.90p 169.20p 2465082
10/03/2022 168.95p 169.10p 164.35p 166.35p 2216209
09/03/2022 162.05p 167.10p 161.07p 167.10p 5909103
08/03/2022 161.00p 166.75p 159.05p 160.75p 5737886
07/03/2022 170.65p 170.65p 151.05p 163.75p 4013000
04/03/2022 173.45p 176.35p 167.65p 169.30p 2951240
03/03/2022 183.10p 183.35p 175.80p 175.80p 3137749
02/03/2022 176.00p 181.40p 173.30p 181.20p 2820974
01/03/2022 183.55p 187.65p 174.00p 174.45p 3515553
28/02/2022 184.45p 187.25p 181.05p 186.20p 3264043
25/02/2022 186.05p 190.15p 182.45p 189.75p 4940441
24/02/2022 180.00p 186.35p 179.30p 180.75p 4356618
23/02/2022 201.10p 201.10p 192.65p 192.65p 2223675
22/02/2022 199.30p 201.20p 196.50p 197.45p 5044097
21/02/2022 206.10p 207.10p 202.00p 203.40p 2249255
18/02/2022 203.40p 205.80p 202.50p 204.00p 2350226
17/02/2022 207.60p 209.10p 203.70p 203.70p 2602440
16/02/2022 210.00p 211.50p 206.60p 208.10p 3023047
15/02/2022 209.00p 214.70p 209.00p 212.10p 4262807
14/02/2022 210.40p 213.25p 207.30p 211.40p 9061723
11/02/2022 215.00p 217.20p 211.40p 216.90p 5825481
10/02/2022 213.00p 218.10p 213.00p 218.10p 5268895
09/02/2022 204.00p 218.70p 203.40p 217.20p 9421933
08/02/2022 199.05p 204.08p 197.32p 203.70p 2062899
07/02/2022 193.00p 196.75p 191.00p 195.15p 1117997
04/02/2022 199.00p 199.85p 192.95p 194.55p 1879757
03/02/2022 192.40p 198.48p 192.35p 195.40p 2235678
02/02/2022 193.55p 196.40p 191.10p 195.90p 2579346
01/02/2022 193.85p 195.00p 188.75p 190.20p 2437732
31/01/2022 188.95p 191.00p 186.80p 190.00p 1904492
28/01/2022 190.70p 192.00p 184.90p 186.55p 2879146
27/01/2022 189.05p 195.45p 186.40p 191.50p 2430615
26/01/2022 184.45p 193.45p 184.45p 192.20p 2952655
25/01/2022 180.45p 184.38p 177.60p 182.70p 1344571
24/01/2022 183.05p 184.95p 175.25p 177.20p 3960916
21/01/2022 189.50p 189.95p 184.90p 186.45p 1455909
20/01/2022 189.90p 193.25p 188.76p 190.50p 977306
19/01/2022 190.20p 197.35p 190.20p 192.80p 2102146
18/01/2022 190.30p 193.85p 189.50p 193.30p 2562279
17/01/2022 198.00p 200.38p 193.00p 193.00p 1580237
14/01/2022 187.30p 200.80p 187.30p 198.70p 2708292
13/01/2022 190.00p 192.55p 188.30p 191.55p 1255245
12/01/2022 186.75p 191.20p 186.75p 188.80p 1101124
10/01/2022 186.00p 189.30p 184.65p 188.60p 2918724
07/01/2022 183.35p 186.65p 182.65p 186.65p 1858959
06/01/2022 182.00p 186.00p 180.00p 183.25p 2265831
05/01/2022 188.40p 189.55p 185.95p 186.45p 2513907
04/01/2022 182.70p 188.75p 181.50p 188.75p 3121747
31/12/2021 185.75p 185.75p 177.15p 177.80p 748122
30/12/2021 183.10p 184.13p 181.45p 182.00p 2258007
29/12/2021 183.00p 183.85p 178.55p 179.80p 1380705
24/12/2021 182.60p 184.76p 177.90p 177.90p 893195
23/12/2021 176.50p 179.65p 175.65p 177.85p 1038372
22/12/2021 168.10p 176.35p 168.10p 175.10p 1011297
21/12/2021 168.45p 171.70p 166.80p 171.70p 1743074
20/12/2021 163.90p 166.45p 162.67p 164.00p 1691904
17/12/2021 171.05p 171.05p 165.70p 167.50p 5151452
16/12/2021 163.05p 171.45p 161.60p 169.40p 3634157
15/12/2021 164.10p 165.65p 162.95p 162.95p 4297328

*Close Price adjusted for both dividends and splits