Virgin Money UK (VMUK) Share Price

Banks Sector

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

Date Open High Low Close* Volume
19/05/2020 78.34p 81.60p 75.48p 77.24p 5022691
18/05/2020 72.86p 78.02p 71.60p 76.94p 8269571
15/05/2020 69.44p 73.66p 69.28p 71.44p 5094020
14/05/2020 69.00p 70.84p 64.38p 68.76p 7390015
13/05/2020 71.34p 71.82p 66.76p 69.82p 6488347
12/05/2020 73.66p 74.56p 70.82p 72.72p 4557991
11/05/2020 79.00p 83.90p 71.24p 73.36p 10715949
07/05/2020 74.42p 76.30p 73.50p 75.50p 5714726
06/05/2020 72.54p 81.28p 71.62p 74.42p 10147891
05/05/2020 73.64p 74.08p 69.98p 71.30p 5207413
01/05/2020 77.80p 77.80p 70.06p 73.90p 3857635
30/04/2020 87.88p 89.64p 76.12p 76.12p 13388536
29/04/2020 81.02p 89.90p 80.62p 89.78p 7395812
28/04/2020 73.46p 81.46p 73.20p 79.34p 5432580
27/04/2020 70.50p 73.30p 69.42p 72.74p 4107256
24/04/2020 67.66p 68.84p 64.72p 67.46p 3470347
23/04/2020 66.96p 69.28p 65.56p 68.42p 4328699
22/04/2020 66.60p 69.12p 65.06p 66.40p 4358573
21/04/2020 71.46p 71.60p 65.62p 66.54p 6003676
20/04/2020 75.66p 77.40p 71.72p 73.00p 3775632
17/04/2020 74.20p 78.28p 73.28p 76.08p 8455847
16/04/2020 75.60p 78.42p 70.30p 71.58p 8905152
15/04/2020 82.04p 82.93p 73.47p 74.98p 6153860
14/04/2020 82.00p 85.84p 80.16p 82.02p 6267833
09/04/2020 75.48p 81.35p 74.76p 80.72p 8925357
08/04/2020 72.88p 74.31p 67.20p 73.84p 11650308
07/04/2020 63.14p 78.94p 63.14p 75.90p 11859156
06/04/2020 56.98p 62.56p 56.98p 61.10p 8015556
03/04/2020 59.58p 60.94p 55.88p 56.42p 6895367
02/04/2020 56.00p 60.20p 55.04p 57.96p 10269981
01/04/2020 61.20p 61.72p 53.62p 54.22p 11654751
31/03/2020 62.32p 66.24p 59.22p 62.00p 7128595
30/03/2020 62.56p 64.80p 58.34p 60.98p 6226285
27/03/2020 66.46p 67.00p 60.76p 61.00p 9290698
26/03/2020 70.00p 74.01p 64.40p 67.94p 14005893
25/03/2020 65.00p 77.56p 63.53p 73.84p 8561568
24/03/2020 53.44p 58.32p 51.24p 58.32p 8925305
23/03/2020 46.10p 61.00p 46.10p 54.50p 12778409
20/03/2020 67.00p 80.30p 67.00p 70.10p 11617961
19/03/2020 66.98p 71.16p 49.24p 58.04p 12493217
18/03/2020 92.48p 94.00p 69.14p 69.14p 10708640
17/03/2020 87.38p 93.64p 80.74p 92.48p 6362548
16/03/2020 94.18p 94.18p 80.62p 85.00p 8204853
13/03/2020 110.00p 115.05p 102.20p 105.85p 6993903
12/03/2020 106.60p 108.25p 97.02p 98.88p 6444372
11/03/2020 118.00p 120.75p 114.85p 116.85p 5507648
10/03/2020 115.05p 121.00p 113.20p 115.40p 6485225
09/03/2020 113.00p 117.00p 110.55p 111.05p 6162033
06/03/2020 130.75p 132.85p 127.40p 129.20p 5655683
05/03/2020 142.65p 144.75p 136.40p 137.45p 3460605
04/03/2020 145.75p 149.45p 142.90p 144.55p 4005087
03/03/2020 148.10p 153.40p 146.95p 147.45p 4364366
02/03/2020 153.60p 155.60p 141.50p 146.95p 5037718
28/02/2020 153.75p 153.80p 147.60p 151.85p 6401548
27/02/2020 162.20p 162.20p 154.05p 156.20p 5165068
26/02/2020 166.00p 167.00p 161.95p 164.75p 4501382
25/02/2020 172.40p 173.15p 166.60p 166.60p 3483037
24/02/2020 176.95p 176.95p 169.80p 171.65p 2891881
21/02/2020 184.65p 184.85p 180.65p 181.75p 1878665
20/02/2020 183.55p 185.90p 181.50p 183.90p 2048072
19/02/2020 180.00p 181.10p 177.25p 179.80p 2387250
18/02/2020 185.55p 185.55p 178.90p 179.80p 3287098
17/02/2020 186.40p 187.85p 184.20p 184.40p 3877791
14/02/2020 189.40p 189.40p 186.06p 187.65p 4385981
13/02/2020 190.60p 194.25p 186.30p 191.20p 5772533
12/02/2020 187.25p 190.70p 185.40p 190.70p 4873139
11/02/2020 179.50p 182.00p 177.95p 180.90p 2367887
10/02/2020 177.60p 179.35p 175.95p 177.70p 1956012
07/02/2020 177.50p 177.50p 174.10p 176.35p 2187147
06/02/2020 177.70p 182.45p 175.45p 175.45p 2985761
05/02/2020 173.05p 177.80p 169.85p 177.50p 4767532
04/02/2020 173.85p 174.50p 171.60p 172.05p 3162390
03/02/2020 166.40p 173.75p 164.65p 169.00p 4034950
31/01/2020 173.35p 176.65p 162.50p 164.25p 3826794
30/01/2020 178.90p 178.90p 174.00p 175.00p 3311141
29/01/2020 176.50p 180.65p 176.45p 178.75p 3156779
28/01/2020 169.55p 173.60p 162.00p 172.50p 3623362
27/01/2020 171.40p 172.35p 165.00p 165.45p 3295358
24/01/2020 170.70p 178.55p 170.24p 173.30p 3276490
23/01/2020 168.45p 172.00p 166.50p 166.50p 2401805
22/01/2020 170.10p 172.00p 169.40p 171.10p 1868792
21/01/2020 170.60p 172.65p 169.25p 171.65p 1360146
20/01/2020 173.30p 174.05p 171.60p 171.70p 963056
17/01/2020 174.65p 176.10p 172.29p 174.10p 1493575
16/01/2020 174.45p 176.60p 172.00p 174.40p 1857158
15/01/2020 177.25p 177.25p 173.20p 175.05p 7124166
14/01/2020 177.50p 178.51p 175.35p 175.35p 4033312
13/01/2020 178.50p 180.06p 176.80p 178.00p 2255937
10/01/2020 184.65p 184.65p 177.50p 178.35p 1921609
09/01/2020 180.35p 182.95p 179.70p 181.60p 2447598
08/01/2020 178.50p 180.75p 176.95p 180.00p 1847025
07/01/2020 185.20p 185.20p 179.70p 180.85p 2129901
06/01/2020 184.95p 187.91p 181.59p 184.30p 2553078
03/01/2020 187.40p 189.20p 184.95p 187.80p 1783070
02/01/2020 191.00p 194.40p 189.05p 190.95p 3137394
31/12/2019 187.40p 192.35p 187.40p 188.55p 884061
30/12/2019 188.20p 190.65p 187.55p 189.65p 2272110
27/12/2019 190.25p 191.21p 188.70p 189.90p 1363214
24/12/2019 185.30p 194.80p 185.30p 194.50p 1605250
23/12/2019 187.15p 191.00p 186.45p 189.95p 1676471
20/12/2019 189.30p 190.31p 185.40p 186.25p 4201441
19/12/2019 192.70p 194.75p 189.75p 190.35p 2879448
18/12/2019 193.20p 193.35p 189.02p 191.90p 4437897
17/12/2019 198.70p 198.70p 193.60p 193.80p 4890924
16/12/2019 210.20p 213.60p 204.20p 205.10p 9286563
13/12/2019 210.00p 222.10p 207.00p 216.60p 14557509
12/12/2019 182.15p 183.65p 178.90p 182.50p 5192094
11/12/2019 182.00p 185.10p 179.80p 185.00p 3881176
10/12/2019 178.85p 182.85p 173.80p 182.85p 5858663
09/12/2019 175.65p 175.90p 172.40p 175.35p 4654250
06/12/2019 172.45p 176.25p 170.50p 174.50p 4311142
05/12/2019 169.25p 170.50p 166.30p 166.30p 4362530
04/12/2019 170.85p 176.35p 170.35p 172.35p 3288755
03/12/2019 177.00p 178.05p 168.80p 170.75p 4295235
02/12/2019 180.65p 183.90p 175.30p 176.55p 6867052
29/11/2019 175.30p 186.85p 175.10p 178.80p 8813806
28/11/2019 148.05p 183.50p 148.05p 170.00p 11210292
27/11/2019 146.10p 148.50p 142.10p 143.00p 4708132
26/11/2019 143.40p 146.10p 141.80p 142.50p 5673506
25/11/2019 144.60p 147.35p 143.55p 144.15p 2766197
22/11/2019 144.00p 147.20p 143.00p 143.75p 4413982
21/11/2019 142.35p 143.90p 140.40p 143.10p 1556382
20/11/2019 143.00p 145.85p 138.35p 143.50p 3073741
19/11/2019 143.00p 149.65p 142.45p 143.30p 2705125
18/11/2019 142.00p 146.80p 140.35p 140.70p 2308118
15/11/2019 141.65p 143.10p 134.50p 140.95p 3457981
14/11/2019 143.35p 145.25p 141.05p 141.55p 1786088
13/11/2019 146.00p 146.00p 141.85p 141.90p 2076472
12/11/2019 144.65p 147.15p 144.30p 146.85p 1605135
11/11/2019 143.85p 146.60p 137.20p 145.30p 2173843
08/11/2019 146.00p 149.10p 144.00p 145.30p 2642790
07/11/2019 145.05p 151.90p 144.80p 145.10p 2347974
06/11/2019 145.20p 146.20p 142.35p 143.30p 1663962
05/11/2019 141.35p 147.25p 140.60p 144.10p 2649519
04/11/2019 139.85p 143.90p 139.30p 141.20p 1661836
01/11/2019 139.30p 140.80p 132.10p 139.00p 2800659
31/10/2019 137.75p 140.25p 136.20p 137.45p 1554761

*Close Price adjusted for both dividends and splits