Virgin Money UK (VMUK) Share Price

Banks Sector

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

Date Open High Low Close* Volume
13/12/2023 156.90p 158.95p 156.30p 157.10p 2727133
12/12/2023 159.35p 160.45p 156.05p 156.05p 2908812
11/12/2023 149.55p 154.80p 149.55p 153.10p 1907691
08/12/2023 150.40p 155.10p 149.85p 153.40p 1878639
07/12/2023 150.00p 152.15p 147.65p 148.90p 1879037
06/12/2023 150.55p 152.95p 146.90p 152.30p 2190076
05/12/2023 142.25p 147.75p 142.25p 147.15p 2101086
04/12/2023 144.45p 147.30p 144.45p 145.25p 3985374
01/12/2023 144.85p 145.65p 142.00p 145.65p 2319411
30/11/2023 142.30p 146.15p 140.40p 144.85p 4261116
29/11/2023 142.85p 146.05p 141.80p 144.55p 1985150
28/11/2023 142.75p 144.25p 141.75p 144.00p 1826735
27/11/2023 144.30p 145.90p 142.25p 142.80p 10547212
24/11/2023 143.30p 148.90p 141.75p 146.05p 2632055
23/11/2023 153.45p 158.40p 143.65p 146.75p 3224162
22/11/2023 159.10p 160.00p 156.20p 157.00p 2889027
21/11/2023 162.00p 162.70p 158.80p 159.10p 2359236
20/11/2023 168.00p 168.00p 161.20p 161.85p 2711262
17/11/2023 167.00p 168.88p 162.95p 168.00p 1125551
16/11/2023 164.30p 168.75p 164.30p 165.20p 1540519
15/11/2023 167.00p 171.45p 165.75p 168.15p 1918230
14/11/2023 162.30p 167.65p 160.80p 167.20p 2272385
13/11/2023 159.40p 165.00p 159.40p 163.65p 3527931
10/11/2023 167.00p 167.80p 162.05p 163.60p 1483348
09/11/2023 164.85p 167.35p 163.75p 167.05p 1701506
08/11/2023 160.50p 164.75p 159.85p 162.75p 3196956
07/11/2023 155.20p 159.95p 155.20p 159.30p 1100322
06/11/2023 162.75p 162.95p 158.40p 159.00p 1770685
03/11/2023 157.80p 161.18p 156.55p 158.85p 1291018
02/11/2023 155.95p 157.20p 153.55p 156.45p 3420683
01/11/2023 150.00p 152.94p 148.40p 152.20p 1711636
31/10/2023 144.70p 151.00p 144.70p 148.95p 4186681
30/10/2023 144.85p 149.65p 143.25p 148.90p 4209765
27/10/2023 149.00p 149.00p 145.30p 146.25p 2298467
26/10/2023 146.50p 149.70p 146.05p 149.60p 1711427
25/10/2023 150.80p 153.60p 146.95p 149.50p 1736044
24/10/2023 150.70p 157.05p 149.15p 151.35p 1952861
23/10/2023 152.65p 154.70p 151.15p 154.40p 1221151
20/10/2023 154.75p 157.15p 152.70p 152.70p 4000168
19/10/2023 157.40p 160.60p 156.90p 157.65p 2147711
18/10/2023 162.00p 164.45p 160.50p 160.70p 1634909
17/10/2023 160.00p 164.60p 159.30p 164.60p 2036000
16/10/2023 154.95p 161.10p 154.95p 161.10p 2720491
13/10/2023 157.95p 158.85p 153.40p 153.55p 1832384
12/10/2023 160.45p 162.20p 157.90p 157.95p 1575105
11/10/2023 160.95p 162.75p 160.70p 162.10p 1358969
10/10/2023 159.40p 162.20p 157.85p 162.05p 1455910
09/10/2023 155.60p 159.95p 154.70p 155.45p 1459255
06/10/2023 155.00p 157.80p 154.50p 157.45p 1315291
05/10/2023 154.60p 156.05p 152.10p 154.25p 2493480
04/10/2023 154.20p 156.65p 152.90p 153.75p 2920510
03/10/2023 159.10p 162.18p 157.70p 157.70p 1206209
02/10/2023 171.00p 171.00p 162.85p 163.00p 1306791
29/09/2023 170.55p 170.55p 166.65p 168.35p 1562278
28/09/2023 165.45p 168.00p 164.95p 166.20p 1116233
27/09/2023 164.85p 169.90p 164.85p 167.35p 811356
26/09/2023 165.00p 169.45p 165.00p 168.30p 1192020
25/09/2023 165.25p 169.10p 165.25p 167.80p 1629128
22/09/2023 173.05p 173.05p 168.45p 169.50p 2252056
21/09/2023 167.75p 169.90p 166.35p 169.40p 1143515
20/09/2023 169.00p 169.80p 166.75p 168.25p 1426859
19/09/2023 160.85p 166.10p 160.85p 165.20p 745229
18/09/2023 166.70p 170.65p 164.70p 164.95p 1126285
15/09/2023 166.70p 172.60p 166.70p 168.50p 6765128
14/09/2023 166.00p 170.60p 163.70p 170.60p 6348277
13/09/2023 162.70p 164.75p 161.65p 163.90p 2459683
12/09/2023 165.90p 165.90p 161.65p 162.20p 2026618
11/09/2023 160.70p 163.60p 159.80p 162.55p 936695
08/09/2023 157.15p 161.50p 157.15p 160.70p 786359
07/09/2023 164.50p 164.50p 160.15p 160.40p 1044496
06/09/2023 160.25p 162.75p 158.85p 160.45p 1048220
05/09/2023 160.50p 164.55p 160.50p 162.85p 903420
04/09/2023 162.30p 165.85p 162.30p 164.65p 811828
01/09/2023 167.00p 167.20p 162.30p 163.30p 711238
31/08/2023 166.50p 166.50p 162.75p 162.75p 1268655
30/08/2023 161.05p 166.20p 161.05p 164.70p 1147715
29/08/2023 161.05p 163.40p 160.20p 163.00p 1224657
25/08/2023 163.35p 163.35p 159.30p 159.80p 898834
24/08/2023 163.30p 163.30p 160.80p 161.40p 676422
23/08/2023 162.10p 162.10p 159.15p 160.75p 3951374
22/08/2023 160.80p 161.15p 156.80p 159.80p 838388
21/08/2023 162.05p 162.30p 157.70p 157.70p 1071031
18/08/2023 162.00p 162.70p 158.75p 160.50p 1427599
17/08/2023 163.35p 165.10p 162.15p 163.00p 2614894
16/08/2023 165.85p 166.10p 163.70p 163.80p 1342647
15/08/2023 168.10p 168.80p 166.00p 166.75p 953397
14/08/2023 169.00p 169.35p 166.50p 167.75p 1063920
11/08/2023 169.75p 171.50p 168.55p 169.25p 762822
10/08/2023 167.00p 171.55p 166.05p 170.75p 3604231
09/08/2023 170.00p 170.60p 165.05p 165.30p 2158001
08/08/2023 166.35p 172.00p 160.35p 168.30p 1981364
07/08/2023 176.00p 177.10p 172.75p 172.95p 1282979
04/08/2023 180.30p 180.45p 175.45p 176.50p 2373506
03/08/2023 175.45p 181.60p 175.35p 179.95p 2626197
02/08/2023 173.45p 184.30p 172.70p 178.45p 4518478
01/08/2023 180.00p 180.00p 173.70p 175.70p 1657333
31/07/2023 179.95p 179.95p 173.65p 176.40p 1389444
28/07/2023 177.35p 177.75p 175.45p 176.10p 1177707
27/07/2023 175.65p 177.90p 173.80p 173.95p 1971637
26/07/2023 172.20p 175.50p 172.20p 175.50p 1364374
25/07/2023 177.35p 177.35p 174.15p 174.45p 1328411
24/07/2023 172.75p 176.90p 169.80p 176.55p 2309139
21/07/2023 178.70p 179.15p 174.90p 174.90p 2081628
20/07/2023 180.15p 182.25p 179.15p 179.40p 1874913
19/07/2023 176.25p 180.80p 176.01p 180.80p 3082077
18/07/2023 168.55p 173.50p 167.70p 173.35p 2992762
17/07/2023 165.95p 169.10p 165.55p 169.00p 2747818
14/07/2023 164.05p 167.35p 162.50p 165.95p 2415499
13/07/2023 162.25p 163.50p 159.80p 163.40p 1462019
12/07/2023 148.25p 166.75p 148.13p 162.80p 3465394
11/07/2023 145.20p 146.05p 141.90p 146.05p 3290503
10/07/2023 140.40p 143.05p 140.40p 141.90p 2082246
07/07/2023 144.75p 144.75p 139.55p 142.20p 2827460
06/07/2023 148.50p 149.45p 145.25p 145.35p 1686113
05/07/2023 149.60p 151.10p 148.80p 149.50p 1658973
04/07/2023 155.75p 155.75p 150.60p 150.60p 666991
03/07/2023 148.00p 152.50p 148.00p 151.95p 901927
30/06/2023 148.00p 150.55p 148.00p 149.55p 1297577
29/06/2023 148.10p 148.70p 146.55p 147.70p 1374815
28/06/2023 143.50p 147.45p 143.50p 147.45p 1836279
27/06/2023 145.75p 145.75p 142.65p 144.55p 2121876
26/06/2023 141.50p 143.10p 139.85p 142.95p 1489191
23/06/2023 141.25p 143.40p 140.00p 142.65p 2419730
22/06/2023 151.65p 151.90p 140.60p 142.25p 3542022
21/06/2023 156.15p 157.60p 153.75p 154.00p 2525626
20/06/2023 158.50p 159.25p 156.35p 157.15p 1260781
19/06/2023 156.00p 158.70p 156.00p 157.45p 2460802
16/06/2023 159.35p 161.00p 156.55p 158.30p 3480870
15/06/2023 160.00p 160.00p 157.25p 159.40p 1492530
14/06/2023 157.90p 160.47p 157.10p 159.55p 2045456
13/06/2023 152.60p 157.60p 152.60p 157.10p 1619188
12/06/2023 158.00p 158.00p 154.60p 156.50p 2140824
09/06/2023 153.60p 155.90p 153.20p 155.85p 625656
08/06/2023 154.20p 157.30p 154.05p 154.75p 1628846
07/06/2023 156.30p 156.75p 154.55p 155.60p 1063046
06/06/2023 150.65p 156.45p 150.00p 155.45p 731044
05/06/2023 156.00p 157.10p 153.00p 153.65p 954527
02/06/2023 148.00p 156.35p 146.20p 156.30p 1564038
01/06/2023 149.50p 151.85p 148.05p 151.15p 1022675
31/05/2023 150.00p 150.25p 146.95p 148.10p 3938877
30/05/2023 152.30p 152.43p 149.60p 150.50p 1021364
26/05/2023 150.00p 153.70p 149.70p 151.35p 924495
25/05/2023 154.80p 154.80p 152.60p 153.00p 1728977
24/05/2023 157.70p 157.70p 155.40p 156.60p 1541585
23/05/2023 155.80p 158.95p 155.50p 158.85p 1188287
22/05/2023 153.00p 156.05p 153.00p 156.00p 7617602
19/05/2023 154.00p 158.00p 153.35p 156.10p 1227300
18/05/2023 149.95p 154.65p 149.95p 153.50p 1770791
17/05/2023 151.00p 153.85p 151.00p 153.80p 667459
16/05/2023 151.35p 156.05p 151.35p 154.85p 1559473
15/05/2023 155.25p 155.25p 152.15p 153.95p 1415462
12/05/2023 150.95p 152.95p 150.10p 152.25p 651426
11/05/2023 153.20p 153.20p 149.00p 150.10p 987013
10/05/2023 149.55p 152.10p 149.00p 150.55p 1267033
09/05/2023 146.60p 149.60p 145.90p 149.50p 1980328
05/05/2023 143.10p 149.15p 142.05p 144.45p 2555786
04/05/2023 150.35p 151.00p 136.10p 147.20p 4866014
03/05/2023 152.00p 155.15p 152.00p 153.15p 2811284
02/05/2023 158.50p 159.90p 153.35p 153.60p 1231234
28/04/2023 157.45p 157.45p 151.70p 155.90p 1615560
27/04/2023 155.00p 155.80p 152.05p 154.30p 817030
26/04/2023 151.75p 153.85p 149.75p 152.40p 961210
25/04/2023 151.65p 154.95p 151.65p 153.35p 1036324
24/04/2023 154.55p 156.40p 152.75p 155.00p 897865
21/04/2023 152.05p 156.35p 151.70p 155.75p 1039663
20/04/2023 158.35p 159.95p 154.10p 155.00p 2807586
19/04/2023 153.00p 154.75p 152.90p 154.65p 1134201
18/04/2023 151.05p 153.25p 150.15p 153.00p 1109669
17/04/2023 155.40p 155.40p 150.15p 151.00p 759191
14/04/2023 149.95p 154.43p 149.95p 152.40p 1406407
13/04/2023 148.40p 153.80p 148.40p 153.55p 3659282
12/04/2023 149.00p 152.90p 149.00p 151.45p 1346972
11/04/2023 144.85p 152.15p 144.85p 151.80p 1149900
06/04/2023 143.90p 147.95p 143.90p 147.40p 1118700
05/04/2023 144.90p 146.40p 143.75p 145.10p 1436978
04/04/2023 153.10p 156.40p 144.90p 144.90p 2029461
03/04/2023 150.00p 150.00p 144.80p 148.45p 4861547
31/03/2023 144.00p 146.90p 143.95p 145.95p 1912389
30/03/2023 143.00p 146.90p 141.15p 146.90p 2944022
29/03/2023 139.65p 140.95p 137.75p 140.95p 1881819
28/03/2023 137.35p 140.72p 136.40p 138.15p 1809849
27/03/2023 142.15p 143.75p 138.25p 138.50p 2057481
24/03/2023 138.70p 140.80p 134.20p 139.30p 1985915
23/03/2023 140.55p 143.70p 140.55p 141.00p 1081764
22/03/2023 145.75p 147.55p 143.25p 144.25p 2083267
21/03/2023 145.20p 146.41p 142.95p 146.15p 1745468
20/03/2023 139.80p 144.00p 135.00p 141.80p 3066656
17/03/2023 146.10p 148.95p 137.40p 139.70p 5859511
16/03/2023 143.50p 146.80p 140.45p 145.15p 2655491
15/03/2023 151.45p 152.30p 139.65p 141.10p 5232809
14/03/2023 149.10p 153.45p 144.90p 152.15p 4626999
13/03/2023 161.05p 161.58p 148.25p 149.75p 5238831
10/03/2023 163.80p 165.30p 160.00p 164.50p 3369942
09/03/2023 171.40p 172.45p 169.83p 170.15p 1210198
08/03/2023 171.50p 173.30p 169.85p 171.80p 2676288
07/03/2023 174.85p 177.30p 172.15p 173.00p 2025737
06/03/2023 175.45p 176.35p 173.35p 175.40p 938041
03/03/2023 175.00p 176.10p 173.65p 174.90p 1011594
02/03/2023 177.00p 177.50p 173.80p 173.80p 1945022
01/03/2023 177.00p 181.55p 177.00p 178.10p 1428945

*Close Price adjusted for both dividends and splits