Virgin Money UK (VMUK) Share Price

Banks Sector

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

Date Open High Low Close* Volume
02/03/2021 187.95p 193.45p 184.95p 185.25p 1766316
01/03/2021 184.05p 190.00p 184.05p 189.80p 1769284
26/02/2021 185.80p 188.60p 182.35p 183.80p 3722908
25/02/2021 185.90p 190.50p 185.90p 188.10p 1957469
24/02/2021 177.55p 190.00p 177.55p 188.35p 2128894
23/02/2021 178.40p 186.25p 177.05p 180.00p 2259767
22/02/2021 172.00p 175.60p 169.95p 174.25p 2131006
19/02/2021 166.80p 172.55p 165.60p 170.90p 1532040
18/02/2021 169.55p 172.46p 167.20p 167.20p 2303834
17/02/2021 172.70p 174.79p 169.85p 170.90p 1182778
16/02/2021 174.35p 174.85p 170.50p 171.60p 1508027
15/02/2021 164.50p 171.60p 164.00p 170.80p 1755504
12/02/2021 160.15p 162.35p 156.70p 160.55p 1304597
11/02/2021 162.25p 165.00p 161.00p 162.20p 1595555
10/02/2021 165.00p 166.10p 163.05p 164.65p 2295566
09/02/2021 163.45p 166.45p 160.65p 164.80p 1844037
08/02/2021 162.85p 164.60p 160.90p 162.45p 1949350
05/02/2021 157.00p 169.75p 157.00p 162.55p 4132713
04/02/2021 150.55p 156.25p 149.85p 153.95p 3416264
03/02/2021 144.35p 155.65p 144.25p 153.75p 6161411
02/02/2021 135.25p 142.30p 133.30p 142.00p 2950519
01/02/2021 127.75p 135.93p 127.75p 131.90p 1461265
29/01/2021 130.15p 132.35p 127.40p 129.65p 2454306
28/01/2021 127.50p 134.15p 126.00p 133.05p 3325970
27/01/2021 133.65p 133.65p 125.95p 128.45p 1254050
26/01/2021 128.00p 131.50p 126.78p 130.50p 1331372
25/01/2021 134.20p 134.85p 128.40p 129.20p 1753031
22/01/2021 136.65p 136.65p 132.30p 133.45p 1739136
21/01/2021 135.20p 137.60p 133.40p 133.40p 1589418
20/01/2021 132.95p 136.95p 132.95p 135.15p 1086588
19/01/2021 136.50p 138.30p 134.05p 134.05p 1527695
18/01/2021 136.40p 136.65p 133.40p 136.25p 1072313
15/01/2021 134.60p 137.85p 132.25p 133.85p 1547000
14/01/2021 136.70p 138.55p 135.75p 136.35p 1139953
13/01/2021 136.05p 139.30p 135.95p 136.00p 1392308
12/01/2021 138.30p 139.90p 135.30p 139.40p 1770381
11/01/2021 142.70p 142.70p 135.45p 135.60p 2191915
08/01/2021 139.80p 141.80p 138.90p 140.20p 2394827
07/01/2021 140.95p 141.00p 137.19p 139.00p 2171520
06/01/2021 133.80p 140.60p 131.75p 139.75p 3035097
05/01/2021 128.90p 134.10p 128.70p 131.70p 2133136
04/01/2021 137.95p 137.95p 129.75p 130.85p 1978304
31/12/2020 136.00p 137.70p 133.10p 134.50p 688305
30/12/2020 140.00p 140.00p 136.25p 136.25p 1265956
28/12/2020 140.50p 143.94p 139.05p 140.50p 2333951
24/12/2020 140.50p 143.94p 139.05p 140.50p 2333951
23/12/2020 129.00p 139.20p 128.00p 139.20p 3032031
22/12/2020 125.25p 130.35p 124.89p 128.30p 1648182
21/12/2020 127.90p 128.50p 121.60p 126.60p 3878490
18/12/2020 134.25p 136.40p 131.40p 134.20p 3102201
17/12/2020 134.15p 138.80p 134.15p 137.20p 1745567
16/12/2020 135.45p 139.75p 134.80p 136.50p 2855575
15/12/2020 132.85p 135.10p 127.50p 134.60p 2285416
14/12/2020 127.85p 135.60p 127.85p 129.00p 2148054
11/12/2020 128.40p 129.65p 123.15p 125.90p 2026581
10/12/2020 132.00p 133.55p 126.60p 128.45p 2730870
09/12/2020 134.55p 135.90p 131.55p 131.60p 2063864
08/12/2020 133.05p 137.95p 130.20p 135.40p 2314537
07/12/2020 138.00p 138.00p 129.20p 129.95p 2684667
04/12/2020 134.00p 139.52p 133.50p 135.60p 3104986
03/12/2020 135.55p 138.45p 134.25p 135.65p 2448660
02/12/2020 137.20p 138.82p 134.85p 138.60p 3633219
01/12/2020 130.00p 141.95p 127.20p 141.75p 4442367
30/11/2020 128.65p 131.90p 126.50p 126.50p 4493667
27/11/2020 127.90p 127.90p 124.05p 126.90p 4692765
26/11/2020 130.00p 131.01p 123.65p 127.30p 5642685
25/11/2020 144.00p 145.65p 129.60p 140.00p 4810891
24/11/2020 146.40p 149.10p 144.85p 147.00p 4693881
23/11/2020 145.75p 151.05p 145.20p 149.00p 2243322
20/11/2020 145.80p 148.50p 144.60p 145.40p 1764505
19/11/2020 149.20p 149.50p 145.95p 147.90p 3101228
18/11/2020 143.60p 153.60p 142.10p 152.70p 4247828
17/11/2020 141.95p 142.35p 134.60p 141.70p 3091963
16/11/2020 134.70p 146.05p 133.55p 141.95p 2653947
13/11/2020 132.00p 134.30p 130.57p 131.65p 2840508
12/11/2020 135.85p 137.50p 132.00p 134.00p 3052195
10/11/2020 121.05p 132.70p 117.10p 131.75p 6583820
09/11/2020 102.00p 119.95p 99.84p 119.60p 6010345
06/11/2020 102.00p 104.47p 99.38p 100.00p 1929116
05/11/2020 101.40p 103.85p 98.70p 101.25p 2286984
04/11/2020 99.14p 103.90p 97.36p 103.65p 3256253
03/11/2020 95.62p 100.95p 95.62p 100.95p 3085263
02/11/2020 93.00p 95.08p 90.98p 94.68p 2377401
30/10/2020 89.70p 94.04p 89.70p 93.16p 2543556
29/10/2020 90.20p 91.98p 89.42p 90.28p 3079918
28/10/2020 93.00p 93.36p 89.24p 91.22p 3042892
27/10/2020 95.02p 96.14p 93.04p 95.68p 3299792
26/10/2020 92.04p 96.56p 91.00p 92.78p 2998679
23/10/2020 88.78p 95.28p 88.74p 93.34p 4584090
22/10/2020 87.34p 90.46p 86.06p 90.18p 4928154
21/10/2020 90.00p 92.70p 89.30p 89.36p 2407025
20/10/2020 88.16p 91.98p 87.12p 91.14p 3573738
19/10/2020 86.94p 89.74p 86.28p 89.20p 1855005
16/10/2020 86.90p 89.24p 84.00p 87.12p 2807897
15/10/2020 86.22p 87.64p 83.76p 87.64p 2645993
14/10/2020 87.00p 89.44p 86.22p 88.54p 1856077
13/10/2020 91.98p 91.98p 86.34p 86.86p 3173012
12/10/2020 86.96p 90.24p 84.82p 89.56p 2946145
09/10/2020 82.28p 86.32p 82.28p 84.86p 2214840
08/10/2020 83.34p 85.30p 81.96p 83.94p 1499244
07/10/2020 80.44p 83.38p 79.46p 81.22p 2450292
06/10/2020 76.26p 80.88p 75.32p 80.86p 3280759
05/10/2020 73.42p 75.92p 72.52p 75.70p 2205332
02/10/2020 73.00p 73.84p 71.80p 73.70p 2466174
01/10/2020 74.16p 76.20p 72.56p 74.00p 3125999
30/09/2020 72.00p 74.20p 71.62p 72.98p 2131725
29/09/2020 74.50p 75.30p 72.56p 72.72p 1753956
28/09/2020 73.08p 76.08p 72.52p 76.04p 1613535
25/09/2020 72.84p 73.98p 70.99p 71.84p 2259901
24/09/2020 72.16p 74.82p 70.18p 71.36p 4310202
23/09/2020 75.48p 78.10p 72.36p 73.82p 3608862
22/09/2020 72.50p 75.38p 71.98p 72.94p 3131564
21/09/2020 79.98p 79.98p 71.80p 72.22p 7792698
18/09/2020 87.66p 88.18p 82.78p 85.30p 9372902
17/09/2020 89.78p 90.42p 87.60p 89.80p 1895589
16/09/2020 90.50p 92.66p 89.02p 91.60p 2158399
15/09/2020 90.16p 93.38p 90.16p 92.70p 2058535
14/09/2020 90.20p 92.72p 90.12p 92.72p 1834681
11/09/2020 92.80p 93.60p 89.10p 90.92p 2202446
10/09/2020 91.70p 94.31p 91.30p 92.78p 3329644
09/09/2020 91.86p 92.84p 88.58p 91.22p 2124010
08/09/2020 93.40p 94.54p 91.10p 91.86p 1880736
07/09/2020 92.32p 93.28p 90.96p 92.96p 1582417
04/09/2020 87.68p 92.04p 87.48p 90.46p 2033517
03/09/2020 91.22p 94.26p 87.74p 87.82p 3108618
02/09/2020 91.40p 91.40p 87.84p 88.78p 1311725
01/09/2020 91.40p 93.38p 89.14p 90.26p 1787091
31/08/2020 94.00p 94.58p 91.56p 93.16p 1893486
28/08/2020 94.00p 94.58p 91.56p 93.16p 1893486
27/08/2020 93.20p 94.20p 91.54p 91.78p 1496923
26/08/2020 95.12p 95.76p 92.52p 93.38p 1338923
25/08/2020 91.12p 95.64p 90.64p 92.72p 3262175
24/08/2020 88.82p 90.32p 86.66p 90.32p 2265601
21/08/2020 88.02p 89.82p 86.18p 87.04p 2464618
20/08/2020 89.08p 89.59p 86.36p 88.46p 1462207
19/08/2020 88.98p 91.84p 88.88p 90.06p 2358725
18/08/2020 92.22p 93.86p 88.90p 89.28p 1893761
17/08/2020 91.02p 93.56p 91.02p 91.18p 896110
14/08/2020 93.92p 94.66p 89.34p 93.04p 1661799
13/08/2020 96.86p 98.28p 94.14p 94.16p 1487432
12/08/2020 95.82p 99.34p 94.89p 97.44p 2710379
11/08/2020 90.04p 98.34p 89.16p 96.76p 4524725
10/08/2020 86.30p 88.92p 85.16p 88.92p 2407391
07/08/2020 86.00p 87.02p 84.10p 85.54p 2222182
06/08/2020 88.48p 90.98p 86.34p 86.88p 2350017
05/08/2020 90.80p 91.85p 89.18p 90.88p 2002618
04/08/2020 88.36p 92.36p 88.36p 90.94p 2026280
03/08/2020 90.00p 90.00p 85.54p 89.50p 2042955
31/07/2020 90.40p 100.04p 87.46p 87.46p 3527926
30/07/2020 98.58p 98.64p 91.36p 91.82p 2988975
29/07/2020 100.15p 100.50p 96.39p 98.58p 1566331
28/07/2020 100.00p 100.50p 96.93p 97.52p 2436172
27/07/2020 94.00p 100.90p 94.00p 97.50p 2383146
24/07/2020 95.78p 97.96p 94.40p 96.10p 1642905
23/07/2020 100.35p 100.50p 96.16p 96.82p 1275145
22/07/2020 98.00p 100.25p 96.82p 97.80p 1368432
21/07/2020 96.00p 101.75p 95.36p 98.80p 3840631
20/07/2020 92.38p 94.94p 91.46p 93.94p 1167171
17/07/2020 91.52p 93.90p 90.88p 93.62p 1797389
16/07/2020 93.44p 94.90p 92.51p 93.70p 1315549
15/07/2020 92.70p 94.76p 91.26p 94.00p 2957894
14/07/2020 94.86p 95.76p 90.00p 91.62p 2746810
13/07/2020 93.94p 96.68p 93.14p 94.16p 3863716
10/07/2020 89.64p 93.46p 89.52p 92.90p 1720124
09/07/2020 93.10p 94.92p 89.16p 89.16p 2821348
08/07/2020 91.46p 92.58p 89.82p 91.22p 3006130
07/07/2020 94.04p 94.98p 92.16p 92.16p 2563310
06/07/2020 95.00p 98.66p 93.44p 94.04p 3127221
03/07/2020 96.14p 98.16p 92.40p 93.00p 2619058
02/07/2020 95.60p 100.20p 95.20p 98.76p 4440260
01/07/2020 91.64p 95.62p 90.52p 93.02p 3295578
30/06/2020 90.42p 93.45p 88.64p 92.12p 2497470
29/06/2020 90.32p 93.38p 87.45p 93.14p 4797048
26/06/2020 96.70p 96.70p 90.68p 91.04p 4004624
25/06/2020 92.00p 96.60p 88.60p 96.02p 6472240
24/06/2020 100.95p 103.05p 96.26p 96.78p 2853183
23/06/2020 102.45p 103.70p 100.45p 101.20p 2296838
22/06/2020 99.00p 103.10p 97.48p 99.62p 3514003
19/06/2020 101.65p 102.85p 98.95p 101.50p 11766384
18/06/2020 100.20p 102.90p 97.20p 100.25p 5236453
17/06/2020 105.45p 107.85p 100.10p 102.55p 4617868
16/06/2020 104.65p 109.15p 101.60p 105.00p 5662917
15/06/2020 96.92p 101.60p 93.29p 101.10p 5913661
12/06/2020 95.00p 103.45p 93.10p 99.78p 5960910
11/06/2020 104.35p 104.35p 95.70p 96.84p 6094173
10/06/2020 111.30p 116.87p 106.00p 107.85p 5005994
09/06/2020 118.00p 118.50p 110.29p 112.75p 6901433
08/06/2020 113.00p 121.15p 111.52p 116.30p 6840392
05/06/2020 104.00p 113.80p 103.50p 111.95p 6301357
04/06/2020 100.00p 102.70p 96.82p 101.55p 5053935
03/06/2020 98.00p 102.50p 96.42p 102.50p 6480841
02/06/2020 96.84p 98.14p 93.58p 94.24p 4627335
01/06/2020 92.58p 95.37p 91.22p 94.76p 5366770
29/05/2020 96.94p 97.94p 87.86p 89.14p 10977857
28/05/2020 106.75p 107.40p 98.76p 100.20p 8103877
27/05/2020 95.60p 102.50p 94.97p 99.98p 6568569
26/05/2020 80.42p 89.44p 80.12p 88.84p 6857926
22/05/2020 79.10p 79.98p 76.68p 78.50p 4047134
21/05/2020 79.52p 81.48p 77.82p 79.26p 4529955
20/05/2020 76.82p 83.02p 75.18p 81.52p 8645451

*Close Price adjusted for both dividends and splits