Virgin Money UK (VMUK) Share Price

Banks Sector

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

Date Open High Low Close* Volume
30/09/2024 218.00p 217.60p 217.60p 217.60p 0
27/09/2024 218.00p 218.00p 217.40p 217.60p 32914700
26/09/2024 217.40p 217.60p 217.20p 217.40p 9975105
25/09/2024 217.20p 217.40p 217.20p 217.20p 713263
24/09/2024 217.40p 217.40p 217.00p 217.20p 883199
23/09/2024 217.20p 217.20p 217.00p 217.00p 1068805
20/09/2024 217.00p 217.20p 217.00p 217.00p 5394056
19/09/2024 217.00p 217.20p 217.00p 217.20p 1520446
18/09/2024 217.00p 217.20p 216.80p 217.20p 1092942
17/09/2024 217.00p 217.20p 216.80p 217.20p 10922435
16/09/2024 216.80p 217.00p 216.80p 217.00p 1563292
13/09/2024 217.00p 217.00p 216.80p 216.80p 1990309
12/09/2024 217.00p 217.00p 216.60p 217.00p 3939184
11/09/2024 217.00p 217.00p 216.60p 217.00p 3503083
10/09/2024 216.60p 217.00p 216.60p 216.80p 2186618
09/09/2024 216.60p 217.20p 216.60p 216.80p 47290908
06/09/2024 216.60p 217.00p 216.60p 216.80p 16592982
05/09/2024 215.80p 216.00p 215.40p 215.60p 4036056
04/09/2024 215.80p 216.00p 215.60p 215.60p 1570724
03/09/2024 215.80p 216.00p 215.60p 216.00p 2254778
02/09/2024 215.80p 216.00p 215.80p 216.00p 904856
30/08/2024 215.40p 215.80p 215.40p 215.80p 1748383
29/08/2024 215.40p 215.80p 215.40p 215.40p 810167
28/08/2024 215.60p 216.00p 215.20p 215.40p 728868
27/08/2024 215.20p 215.80p 214.80p 215.40p 1383226
23/08/2024 215.20p 216.00p 215.20p 215.60p 520978
22/08/2024 215.80p 215.80p 215.00p 215.40p 1474659
21/08/2024 216.00p 216.00p 215.60p 215.60p 2077309
20/08/2024 215.60p 216.00p 215.60p 215.60p 954713
19/08/2024 215.80p 216.00p 215.40p 215.80p 3228247
16/08/2024 215.40p 215.80p 215.40p 215.80p 1573004
15/08/2024 216.00p 216.00p 215.32p 215.80p 4219914
14/08/2024 214.80p 216.06p 214.80p 215.60p 6048531
13/08/2024 215.00p 215.40p 214.80p 215.20p 3423911
12/08/2024 215.20p 215.40p 214.80p 215.20p 2368431
09/08/2024 215.00p 215.40p 210.80p 215.00p 972942
08/08/2024 214.80p 215.40p 214.60p 214.80p 1982386
07/08/2024 214.80p 215.20p 214.40p 214.80p 4461717
06/08/2024 214.40p 215.20p 214.20p 214.40p 8828912
05/08/2024 214.40p 215.00p 214.20p 214.20p 12467735
02/08/2024 215.20p 215.40p 214.60p 215.00p 5696831
01/08/2024 215.00p 216.40p 211.00p 215.20p 2224910
31/07/2024 215.20p 215.60p 215.20p 215.40p 3506711
30/07/2024 215.20p 215.40p 215.20p 215.40p 2037708
29/07/2024 215.20p 215.60p 214.80p 215.40p 7168103
26/07/2024 215.00p 215.20p 215.00p 215.20p 2090886
25/07/2024 215.20p 215.40p 213.40p 215.00p 12671342
24/07/2024 215.40p 216.00p 215.12p 215.20p 35325472
23/07/2024 215.20p 215.40p 215.10p 215.40p 8518151
22/07/2024 215.60p 215.80p 215.20p 215.20p 1448301
19/07/2024 214.40p 215.80p 214.40p 215.60p 6392496
18/07/2024 214.60p 215.00p 214.00p 215.00p 1726537
17/07/2024 214.60p 215.00p 213.80p 214.80p 2482966
16/07/2024 214.20p 215.20p 213.80p 215.20p 1084091
15/07/2024 214.20p 214.80p 213.80p 214.40p 1210166
12/07/2024 214.00p 214.80p 213.80p 214.60p 1732533
11/07/2024 214.00p 214.40p 213.80p 214.40p 3352665
10/07/2024 214.00p 214.20p 213.80p 213.80p 2277815
09/07/2024 214.00p 214.00p 213.40p 214.00p 5656842
08/07/2024 214.00p 214.00p 213.60p 214.00p 3052360
05/07/2024 213.80p 214.40p 213.40p 213.80p 3190030
04/07/2024 214.20p 214.40p 213.80p 214.00p 1333240
03/07/2024 214.80p 214.80p 213.80p 214.00p 2566769
02/07/2024 214.00p 219.00p 213.40p 213.60p 1123855
01/07/2024 215.00p 215.08p 213.40p 213.60p 1899167
28/06/2024 213.60p 214.00p 213.00p 213.60p 3153396
27/06/2024 214.00p 214.00p 212.80p 213.00p 6971841
26/06/2024 214.80p 215.42p 214.60p 214.80p 2093166
25/06/2024 215.00p 215.60p 214.60p 214.60p 2944270
24/06/2024 214.80p 215.20p 214.60p 214.80p 3189765
21/06/2024 215.20p 215.20p 213.80p 213.80p 7879493
20/06/2024 215.00p 215.20p 214.60p 215.00p 2791082
19/06/2024 214.40p 215.20p 214.00p 215.20p 2033956
18/06/2024 214.20p 214.60p 214.00p 214.60p 2548758
17/06/2024 214.20p 214.60p 214.00p 214.00p 3211750
14/06/2024 214.20p 214.60p 213.78p 214.20p 1540953
13/06/2024 216.20p 216.20p 213.60p 213.80p 2876733
12/06/2024 214.20p 214.40p 213.60p 214.00p 1813873
11/06/2024 214.00p 214.00p 213.40p 213.60p 7712071
10/06/2024 213.40p 213.80p 213.20p 213.60p 2809325
07/06/2024 213.80p 214.60p 213.60p 213.60p 853640
06/06/2024 214.00p 214.80p 213.20p 214.00p 1035099
05/06/2024 213.80p 214.00p 213.00p 213.40p 1513652
04/06/2024 213.00p 213.60p 212.80p 213.00p 4338373
03/06/2024 214.00p 214.72p 212.80p 213.20p 2261087
31/05/2024 213.20p 213.80p 212.80p 212.80p 7981818
30/05/2024 213.00p 213.80p 212.80p 213.00p 4786690
29/05/2024 213.20p 213.60p 212.60p 213.00p 1797630
28/05/2024 212.60p 214.40p 212.60p 212.80p 1500115
24/05/2024 214.60p 214.80p 212.60p 212.80p 3869989
23/05/2024 213.20p 213.20p 212.40p 212.80p 8576877
22/05/2024 212.40p 213.60p 212.00p 213.20p 7891615
21/05/2024 213.80p 214.20p 212.20p 212.20p 5385923
20/05/2024 214.60p 214.60p 213.20p 213.80p 1941151
17/05/2024 214.80p 214.80p 214.20p 214.60p 10401290
16/05/2024 214.80p 214.80p 214.20p 214.40p 1837786
15/05/2024 214.60p 215.20p 214.40p 214.60p 2562957
14/05/2024 214.80p 215.20p 214.40p 214.60p 1971439
13/05/2024 215.00p 215.40p 214.20p 215.00p 9730340
10/05/2024 215.20p 215.40p 214.80p 215.40p 367682
09/05/2024 215.80p 215.80p 214.60p 214.80p 909863
08/05/2024 215.80p 215.80p 214.20p 214.80p 1367575
07/05/2024 217.00p 217.00p 214.00p 215.40p 1496385
03/05/2024 214.80p 216.00p 214.00p 215.20p 1579151
02/05/2024 216.00p 216.40p 214.20p 214.60p 2243651
01/05/2024 214.00p 214.80p 213.00p 214.20p 785306
30/04/2024 214.80p 214.81p 213.80p 213.80p 2317411
29/04/2024 215.00p 215.00p 214.00p 214.40p 3527624
26/04/2024 214.80p 215.00p 214.20p 214.20p 1332662
25/04/2024 213.80p 215.40p 213.80p 215.00p 1282785
24/04/2024 215.00p 215.00p 213.80p 214.60p 1812045
23/04/2024 214.80p 215.00p 213.80p 214.40p 1870754
22/04/2024 214.60p 215.00p 214.00p 214.60p 6200273
19/04/2024 214.00p 214.40p 213.40p 214.20p 8775963
18/04/2024 214.60p 214.60p 213.60p 213.60p 1713492
17/04/2024 213.40p 214.40p 213.40p 213.80p 1106877
16/04/2024 214.20p 214.20p 213.20p 213.40p 1982695
15/04/2024 214.40p 215.00p 212.80p 214.20p 2605876
12/04/2024 216.80p 216.80p 214.20p 214.20p 4625200
11/04/2024 215.20p 215.80p 214.00p 215.00p 3541256
10/04/2024 216.00p 216.00p 215.00p 215.20p 3132985
09/04/2024 215.40p 215.80p 214.80p 215.20p 2496331
08/04/2024 216.60p 216.60p 214.57p 215.20p 1882719
05/04/2024 218.20p 218.20p 214.00p 215.60p 1513431
04/04/2024 216.00p 216.60p 215.40p 216.00p 1738062
03/04/2024 216.80p 217.00p 215.40p 215.40p 4651632
02/04/2024 214.60p 218.20p 214.13p 216.20p 4748917
28/03/2024 213.60p 214.10p 213.50p 213.90p 2812023
27/03/2024 214.90p 214.90p 213.40p 213.60p 10632464
26/03/2024 213.10p 213.90p 213.10p 213.90p 3831720
25/03/2024 213.00p 214.00p 212.90p 213.10p 3751001
22/03/2024 213.20p 213.50p 212.12p 212.90p 9275341
21/03/2024 212.80p 213.90p 210.50p 213.50p 45786744
20/03/2024 209.50p 209.50p 209.00p 207.80p 10088143
19/03/2024 209.50p 210.50p 208.90p 209.00p 6081487
18/03/2024 210.10p 211.10p 208.90p 210.00p 4020301
15/03/2024 209.40p 211.80p 209.00p 210.00p 20555664
14/03/2024 209.60p 210.70p 207.90p 210.10p 5302910
13/03/2024 210.20p 211.00p 209.20p 209.20p 6690199
12/03/2024 211.50p 211.90p 209.60p 210.40p 4676397
11/03/2024 212.00p 213.00p 209.70p 210.50p 10743985
08/03/2024 213.20p 214.10p 210.70p 213.70p 13321185
07/03/2024 216.00p 218.80p 212.50p 214.70p 29523600
06/03/2024 158.00p 159.65p 157.10p 159.05p 1079348
05/03/2024 154.00p 157.40p 153.95p 157.00p 1163219
04/03/2024 158.75p 159.00p 155.20p 156.50p 3436972
01/03/2024 152.40p 159.30p 152.40p 158.75p 1196781
29/02/2024 153.60p 157.90p 153.60p 154.85p 2419528
28/02/2024 162.10p 162.10p 156.10p 156.55p 1469803
27/02/2024 155.05p 160.65p 155.05p 158.70p 1210933
26/02/2024 157.00p 159.00p 156.95p 158.30p 1199432
23/02/2024 156.85p 158.75p 155.65p 158.10p 571890
22/02/2024 153.95p 158.90p 153.95p 157.50p 846800
21/02/2024 160.10p 160.40p 157.65p 157.65p 1060448
20/02/2024 155.85p 160.35p 155.85p 158.95p 880940
19/02/2024 162.50p 162.50p 159.45p 159.85p 687791
16/02/2024 163.35p 163.35p 159.70p 160.65p 1114883
15/02/2024 156.00p 160.15p 156.00p 159.00p 1282869
14/02/2024 152.35p 158.65p 152.35p 155.35p 1467728
13/02/2024 161.00p 161.00p 155.55p 156.60p 1764098
12/02/2024 157.00p 160.60p 157.00p 160.00p 2060041
09/02/2024 162.00p 162.00p 156.75p 157.15p 1790119
08/02/2024 157.55p 160.75p 157.55p 157.70p 1587771
07/02/2024 158.05p 161.35p 156.40p 157.45p 2482185
06/02/2024 153.00p 153.85p 150.20p 152.85p 975056
05/02/2024 150.05p 153.45p 149.10p 149.70p 988864
02/02/2024 151.05p 154.00p 151.00p 151.95p 830276
01/02/2024 154.85p 156.75p 150.85p 151.05p 1402157
31/01/2024 158.80p 159.85p 156.85p 156.85p 2113493
30/01/2024 152.80p 156.10p 151.90p 155.10p 861486
29/01/2024 156.80p 156.80p 152.80p 153.05p 894953
26/01/2024 153.25p 156.00p 152.65p 155.05p 1141061
25/01/2024 152.25p 154.85p 151.55p 152.30p 1010955
24/01/2024 149.00p 154.90p 149.00p 153.00p 737663
23/01/2024 150.45p 153.60p 150.45p 151.40p 1130253
22/01/2024 148.60p 151.35p 148.35p 149.70p 1022707
19/01/2024 147.50p 149.60p 147.05p 147.30p 1565558
18/01/2024 143.05p 148.75p 143.05p 147.10p 8173165
17/01/2024 147.70p 150.25p 145.70p 146.20p 2447311
16/01/2024 149.60p 152.50p 149.60p 150.90p 1126886
15/01/2024 158.55p 158.55p 152.45p 152.65p 1011756
12/01/2024 155.40p 157.15p 154.05p 154.05p 1444067
11/01/2024 153.45p 157.00p 152.15p 152.15p 1215025
10/01/2024 153.50p 157.65p 153.50p 155.80p 1132943
09/01/2024 160.00p 160.00p 156.30p 156.75p 836794
08/01/2024 157.15p 159.40p 155.15p 158.90p 1341090
05/01/2024 158.70p 161.20p 155.75p 159.80p 1935547
04/01/2024 157.55p 162.85p 157.55p 162.10p 3806676
03/01/2024 164.40p 164.85p 159.17p 159.60p 2140593
02/01/2024 166.00p 166.10p 162.75p 163.30p 1997160
29/12/2023 160.65p 165.25p 160.65p 164.45p 433768
28/12/2023 164.70p 167.35p 163.40p 164.25p 1148071
27/12/2023 168.65p 168.85p 163.85p 165.45p 1217938
22/12/2023 167.50p 169.45p 166.45p 167.00p 384361
21/12/2023 168.85p 170.75p 166.75p 167.65p 1520267
20/12/2023 169.05p 170.45p 166.75p 169.70p 2878470
19/12/2023 163.25p 167.50p 163.25p 167.00p 1569119
18/12/2023 162.25p 164.56p 160.70p 163.00p 1698894
15/12/2023 164.70p 165.75p 162.45p 163.15p 5639889
14/12/2023 162.10p 167.35p 161.75p 164.25p 4704973

*Close Price adjusted for both dividends and splits