Virgin Money UK (VMUK) Share Price

Banks Sector

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

Date Open High Low Close* Volume
14/12/2021 162.70p 164.70p 160.80p 163.60p 2782488
13/12/2021 162.50p 164.82p 159.45p 160.25p 1031988
10/12/2021 169.20p 169.20p 162.50p 163.35p 1220988
09/12/2021 169.20p 171.45p 164.85p 165.80p 2667873
08/12/2021 168.10p 173.85p 168.10p 172.65p 2574176
07/12/2021 169.00p 172.00p 168.15p 171.60p 1985176
06/12/2021 168.20p 170.53p 166.35p 170.50p 1653167
03/12/2021 172.60p 172.60p 167.20p 168.80p 1347656
02/12/2021 170.95p 171.65p 168.00p 170.30p 1571538
01/12/2021 171.80p 175.20p 169.85p 173.85p 1835932
30/11/2021 167.10p 170.15p 163.15p 168.65p 2604600
29/11/2021 168.00p 173.20p 167.30p 170.20p 3113841
26/11/2021 168.55p 169.50p 163.30p 166.55p 3873193
25/11/2021 176.25p 178.40p 174.00p 176.60p 1138229
24/11/2021 176.95p 178.30p 169.40p 175.55p 2096715
23/11/2021 179.85p 185.50p 179.85p 181.35p 1436957
22/11/2021 175.00p 181.70p 174.90p 181.55p 2230482
19/11/2021 176.95p 179.45p 173.65p 176.25p 1891851
18/11/2021 173.25p 178.50p 2.06p 175.80p 2527783
17/11/2021 172.15p 177.05p 172.15p 173.20p 2406604
16/11/2021 175.30p 178.20p 173.70p 174.60p 2027682
15/11/2021 171.05p 177.70p 168.75p 175.50p 2392609
12/11/2021 171.90p 172.30p 169.90p 170.85p 1609653
11/11/2021 171.10p 172.25p 168.95p 171.50p 1860562
10/11/2021 170.80p 172.85p 169.65p 171.05p 1786140
09/11/2021 175.00p 175.73p 171.20p 171.60p 2822968
08/11/2021 177.10p 178.19p 173.10p 176.35p 3102486
05/11/2021 176.85p 179.15p 174.35p 177.30p 3598501
04/11/2021 194.20p 194.25p 177.85p 177.85p 7327884
03/11/2021 195.85p 196.42p 192.40p 195.70p 2470475
02/11/2021 196.00p 198.15p 183.85p 195.65p 2992735
01/11/2021 198.25p 203.20p 198.25p 200.80p 2358779
29/10/2021 196.55p 204.40p 196.55p 203.30p 1520497
28/10/2021 204.00p 205.20p 200.10p 201.40p 813683
27/10/2021 204.00p 204.00p 200.11p 201.20p 667716
26/10/2021 198.55p 203.80p 198.55p 203.80p 708846
25/10/2021 203.20p 203.20p 198.90p 201.50p 3458762
22/10/2021 198.00p 200.60p 197.34p 199.30p 1604778
21/10/2021 204.70p 204.70p 197.40p 198.20p 839102
20/10/2021 199.20p 201.40p 197.00p 200.70p 1108024
19/10/2021 204.20p 204.20p 199.45p 201.60p 1944427
18/10/2021 205.70p 207.90p 201.70p 203.10p 964200
15/10/2021 199.30p 205.60p 198.60p 204.80p 2950089
14/10/2021 196.15p 198.10p 195.30p 197.00p 1454163
13/10/2021 197.15p 198.10p 191.55p 193.95p 2277786
12/10/2021 196.20p 197.85p 191.65p 197.65p 3142060
11/10/2021 199.70p 202.20p 197.00p 198.00p 2004459
08/10/2021 201.80p 202.70p 199.70p 200.10p 1047797
07/10/2021 201.20p 202.10p 199.10p 201.50p 2393256
06/10/2021 195.85p 200.80p 193.50p 198.05p 3138400
05/10/2021 193.35p 199.70p 192.30p 198.90p 2587126
04/10/2021 194.85p 196.75p 189.75p 189.80p 2638772
01/10/2021 196.95p 200.10p 194.10p 196.35p 4438471
30/09/2021 216.20p 216.20p 203.60p 204.40p 2523314
29/09/2021 211.40p 214.50p 204.50p 213.20p 2532771
28/09/2021 218.20p 218.70p 213.80p 214.40p 1979989
27/09/2021 213.50p 216.70p 211.80p 215.40p 2594112
24/09/2021 200.90p 209.40p 200.90p 206.70p 1633637
23/09/2021 203.00p 205.40p 200.50p 204.40p 1042329
22/09/2021 196.45p 202.00p 196.45p 201.20p 1230659
21/09/2021 199.75p 200.40p 194.05p 195.80p 1271719
20/09/2021 199.15p 199.15p 192.35p 194.60p 2556774
17/09/2021 196.40p 202.00p 193.65p 195.10p 7423482
16/09/2021 191.00p 193.30p 191.00p 192.95p 2443423
15/09/2021 192.15p 192.25p 188.40p 190.45p 2595546
14/09/2021 190.25p 194.40p 189.20p 189.20p 1415443
13/09/2021 192.35p 194.70p 191.59p 194.35p 1481263
10/09/2021 189.95p 196.05p 189.95p 191.55p 1633792
09/09/2021 195.00p 195.30p 189.50p 195.05p 1732138
08/09/2021 203.50p 208.72p 197.30p 198.40p 2852046
07/09/2021 213.00p 213.00p 207.70p 208.00p 1153886
06/09/2021 211.40p 213.85p 210.50p 211.60p 729696
03/09/2021 212.30p 216.30p 211.40p 211.90p 1025352
02/09/2021 211.00p 213.60p 211.00p 212.30p 850214
01/09/2021 214.00p 216.90p 210.91p 213.60p 1151910
31/08/2021 206.00p 213.10p 206.00p 212.50p 1695758
27/08/2021 209.50p 211.50p 208.00p 211.30p 610880
26/08/2021 213.00p 213.20p 208.80p 210.00p 861917
25/08/2021 204.30p 211.80p 204.30p 211.80p 1600075
24/08/2021 205.30p 205.30p 200.09p 203.30p 580035
23/08/2021 204.80p 204.80p 199.70p 200.70p 632987
20/08/2021 195.05p 201.00p 195.05p 201.00p 1407640
19/08/2021 201.20p 201.30p 197.40p 198.15p 1839646
18/08/2021 198.50p 202.70p 198.25p 202.40p 1210446
17/08/2021 206.20p 206.20p 197.30p 197.85p 1138697
16/08/2021 205.80p 207.60p 201.00p 202.20p 734876
13/08/2021 209.10p 210.80p 207.70p 208.20p 451643
12/08/2021 208.20p 211.60p 208.10p 208.80p 790033
11/08/2021 207.00p 210.60p 205.00p 209.60p 1150075
10/08/2021 207.00p 207.00p 201.40p 204.00p 1366814
09/08/2021 201.40p 205.00p 200.70p 204.00p 1452098
06/08/2021 199.20p 203.10p 197.90p 202.30p 1569023
05/08/2021 203.00p 203.00p 196.60p 200.80p 1962284
04/08/2021 202.00p 202.90p 198.55p 202.50p 1373561
03/08/2021 195.35p 203.10p 195.35p 200.90p 657710
02/08/2021 204.20p 204.50p 199.20p 200.50p 1101020
30/07/2021 196.90p 202.30p 196.90p 200.00p 1234308
29/07/2021 200.80p 203.90p 198.70p 201.60p 2180370
28/07/2021 200.60p 204.70p 199.20p 201.90p 1995462
27/07/2021 195.00p 197.65p 190.80p 196.70p 3238597
26/07/2021 193.90p 194.15p 187.15p 192.85p 1063370
23/07/2021 188.25p 192.00p 187.80p 189.70p 972792
22/07/2021 191.00p 193.20p 187.45p 187.45p 1487500
21/07/2021 175.25p 187.60p 175.25p 187.05p 1577242
20/07/2021 175.05p 179.50p 172.70p 178.15p 2280922
19/07/2021 184.90p 184.90p 176.00p 176.90p 1849447
16/07/2021 194.45p 194.45p 183.60p 184.00p 1499655
15/07/2021 186.90p 190.75p 186.90p 189.20p 1547730
14/07/2021 188.30p 193.20p 187.50p 190.00p 878762
13/07/2021 188.70p 194.10p 188.55p 188.55p 1666463
12/07/2021 194.00p 194.00p 187.30p 192.20p 1332048
09/07/2021 188.45p 192.65p 186.20p 192.00p 1582653
08/07/2021 193.40p 193.40p 184.60p 187.10p 2070436
07/07/2021 194.40p 197.05p 190.70p 193.15p 1813944
06/07/2021 205.00p 205.00p 193.80p 194.05p 2331882
05/07/2021 196.60p 205.20p 196.60p 204.90p 1035266
02/07/2021 205.00p 205.60p 199.80p 200.50p 1039250
01/07/2021 199.50p 204.10p 199.50p 202.30p 1721746
30/06/2021 197.85p 201.00p 195.35p 198.55p 2522049
29/06/2021 195.85p 202.40p 195.85p 198.70p 1855380
28/06/2021 204.00p 205.35p 199.45p 199.45p 1719429
25/06/2021 197.75p 204.50p 197.75p 204.20p 1858159
24/06/2021 202.50p 203.20p 196.90p 197.30p 2446473
23/06/2021 199.65p 202.10p 197.95p 199.80p 2063744
22/06/2021 199.90p 201.28p 195.45p 197.65p 1795756
21/06/2021 192.40p 198.40p 190.97p 198.40p 2438339
18/06/2021 204.00p 204.00p 195.55p 195.90p 5758987
17/06/2021 198.90p 210.20p 198.90p 202.10p 2667508
16/06/2021 204.30p 205.85p 199.00p 201.40p 1868231
15/06/2021 204.50p 206.80p 203.50p 203.50p 3367336
14/06/2021 207.00p 210.10p 205.80p 209.30p 1572545
11/06/2021 208.70p 208.70p 202.20p 204.50p 1428586
10/06/2021 205.00p 206.68p 203.20p 204.20p 1293271
09/06/2021 204.90p 208.90p 202.60p 204.80p 1206027
08/06/2021 207.50p 211.80p 207.50p 208.80p 1118000
07/06/2021 215.00p 215.00p 210.40p 212.10p 795034
04/06/2021 215.00p 215.00p 210.40p 211.00p 889021
03/06/2021 210.30p 212.50p 209.20p 211.90p 1685492
02/06/2021 211.80p 213.20p 209.70p 212.70p 1712362
01/06/2021 210.90p 211.10p 205.40p 210.90p 1975174
28/05/2021 210.00p 214.00p 208.90p 211.10p 1481731
27/05/2021 205.50p 209.80p 203.70p 209.00p 3425099
26/05/2021 202.20p 204.60p 199.90p 203.60p 1081863
25/05/2021 203.60p 203.80p 201.60p 202.20p 907149
24/05/2021 199.25p 205.10p 198.75p 199.75p 690214
21/05/2021 201.00p 206.30p 201.00p 201.70p 1396327
20/05/2021 204.00p 205.60p 201.60p 205.60p 1569208
19/05/2021 204.00p 204.94p 196.65p 199.35p 1891196
18/05/2021 206.00p 206.30p 202.60p 205.90p 1720798
17/05/2021 199.85p 202.10p 199.40p 200.40p 1955630
14/05/2021 195.00p 200.39p 194.47p 199.35p 1383445
13/05/2021 193.00p 194.65p 187.35p 191.90p 1886632
12/05/2021 199.35p 200.01p 194.93p 196.45p 2306301
11/05/2021 202.70p 204.00p 198.05p 198.40p 2546652
10/05/2021 210.30p 210.30p 206.80p 207.90p 1906482
07/05/2021 203.50p 212.50p 201.90p 206.90p 3345401
06/05/2021 202.00p 204.60p 197.20p 199.60p 2306258
05/05/2021 196.10p 201.17p 184.00p 198.30p 5990494
04/05/2021 204.00p 206.09p 200.50p 200.70p 3210859
30/04/2021 197.75p 201.40p 197.45p 200.10p 1811008
29/04/2021 201.60p 203.10p 199.00p 199.20p 1186300
28/04/2021 196.50p 205.00p 196.40p 202.40p 3062170
27/04/2021 195.00p 197.95p 193.35p 195.65p 1434357
26/04/2021 187.30p 193.75p 187.15p 192.95p 2059041
23/04/2021 189.00p 190.25p 185.15p 189.20p 1591495
22/04/2021 188.25p 188.70p 184.85p 186.50p 852046
21/04/2021 187.30p 188.95p 182.40p 185.70p 1900164
20/04/2021 193.60p 195.40p 184.15p 184.15p 1445327
19/04/2021 192.30p 196.40p 192.30p 193.10p 1714879
16/04/2021 190.45p 195.60p 190.45p 194.00p 1250703
15/04/2021 193.40p 197.40p 189.35p 190.30p 2210005
14/04/2021 192.00p 195.65p 192.00p 195.65p 1362115
13/04/2021 192.60p 198.80p 192.60p 196.05p 1319311
12/04/2021 197.00p 197.45p 191.50p 196.50p 1705253
09/04/2021 195.75p 197.45p 193.65p 194.70p 783567
08/04/2021 191.15p 198.00p 191.15p 197.00p 1303080
07/04/2021 196.15p 198.63p 193.75p 195.80p 1542463
06/04/2021 196.40p 196.65p 192.95p 193.10p 2294751
01/04/2021 189.30p 192.35p 188.85p 192.35p 1106874
31/03/2021 191.75p 193.10p 189.05p 189.05p 1948599
30/03/2021 189.20p 194.25p 189.20p 194.10p 1621446
29/03/2021 190.00p 191.90p 187.30p 187.60p 1305065
26/03/2021 191.85p 195.00p 191.00p 193.00p 1239217
25/03/2021 188.15p 189.75p 185.20p 188.95p 1192290
24/03/2021 183.20p 190.50p 179.65p 189.90p 1885587
23/03/2021 187.85p 189.85p 186.05p 187.85p 1636497
22/03/2021 189.40p 193.51p 186.20p 191.00p 2711233
19/03/2021 197.35p 198.25p 191.45p 193.15p 13980428
18/03/2021 189.80p 198.60p 189.80p 198.50p 3027252
17/03/2021 195.00p 196.79p 192.45p 193.00p 1242218
16/03/2021 194.00p 200.40p 194.00p 196.50p 2718831
15/03/2021 196.50p 198.55p 191.30p 192.65p 1910759
12/03/2021 188.50p 193.55p 188.50p 192.65p 3056181
11/03/2021 192.35p 195.50p 190.36p 191.20p 1481860
10/03/2021 199.00p 199.20p 188.30p 192.55p 2762351
09/03/2021 192.00p 201.30p 192.00p 199.50p 3261447
08/03/2021 187.25p 195.55p 187.25p 192.70p 3110970
05/03/2021 188.50p 192.30p 183.60p 186.15p 3041670
04/03/2021 194.30p 196.10p 191.60p 193.20p 1880413
03/03/2021 186.50p 196.05p 186.50p 196.05p 2090437

*Close Price adjusted for both dividends and splits