Virgin Money UK (VMUK) Share Price

Banks Sector

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

Date Open High Low Close* Volume
28/02/2023 181.00p 182.20p 177.65p 180.05p 2704594
27/02/2023 175.25p 180.10p 175.25p 178.25p 1250769
24/02/2023 176.85p 180.24p 176.30p 178.65p 6077020
23/02/2023 171.55p 177.95p 171.55p 177.50p 1713876
22/02/2023 174.20p 174.75p 170.10p 174.55p 1746435
21/02/2023 182.00p 182.00p 174.70p 175.30p 2031299
20/02/2023 179.40p 180.60p 177.95p 178.00p 1076161
17/02/2023 182.35p 183.00p 179.05p 179.55p 1421746
16/02/2023 184.55p 184.55p 180.70p 181.90p 2447688
15/02/2023 184.35p 184.95p 179.80p 183.00p 2404530
14/02/2023 181.35p 185.30p 181.35p 184.20p 1530786
13/02/2023 181.90p 183.40p 181.25p 182.55p 1079221
10/02/2023 186.20p 186.20p 180.25p 181.75p 1372726
09/02/2023 187.10p 188.55p 185.05p 186.20p 2228465
08/02/2023 193.80p 194.60p 191.55p 193.00p 2661729
07/02/2023 191.40p 192.30p 189.65p 191.55p 1570118
06/02/2023 190.80p 191.70p 186.25p 189.70p 2309962
03/02/2023 190.00p 195.25p 187.95p 194.55p 2165172
02/02/2023 186.55p 189.40p 182.20p 187.90p 5122577
01/02/2023 195.00p 195.80p 189.32p 190.45p 2068569
31/01/2023 190.00p 193.00p 189.15p 192.95p 2246090
30/01/2023 195.90p 195.90p 191.30p 194.00p 1122461
27/01/2023 193.50p 196.80p 192.70p 194.35p 1445711
26/01/2023 195.25p 195.55p 191.60p 194.80p 1456674
25/01/2023 191.25p 193.95p 190.10p 191.00p 1394308
24/01/2023 194.35p 195.75p 191.40p 192.85p 871002
23/01/2023 191.05p 194.45p 191.00p 194.25p 1874907
20/01/2023 188.00p 193.25p 188.00p 192.40p 1144369
19/01/2023 192.55p 194.20p 190.15p 192.60p 1095542
18/01/2023 198.35p 199.35p 195.40p 196.80p 759488
17/01/2023 196.15p 198.60p 196.10p 197.70p 1189995
16/01/2023 200.00p 200.00p 196.45p 197.95p 1078044
13/01/2023 195.60p 198.35p 195.55p 196.60p 1921353
12/01/2023 195.00p 196.65p 191.25p 194.55p 1391696
11/01/2023 198.00p 198.00p 193.95p 193.95p 1111726
10/01/2023 193.30p 196.80p 193.25p 196.20p 1421413
09/01/2023 197.50p 197.80p 194.10p 196.05p 1391293
06/01/2023 197.00p 197.00p 193.35p 196.15p 1336643
05/01/2023 190.00p 195.75p 188.40p 195.15p 1945157
04/01/2023 190.15p 193.30p 189.80p 193.00p 2364826
03/01/2023 184.35p 187.35p 182.70p 187.35p 2013380
30/12/2022 181.60p 183.55p 181.10p 182.10p 668120
29/12/2022 181.85p 182.70p 178.95p 182.10p 6362633
28/12/2022 181.45p 182.07p 178.25p 180.95p 768340
23/12/2022 177.20p 179.75p 177.20p 179.25p 450776
22/12/2022 184.65p 184.65p 178.55p 179.15p 1915507
21/12/2022 179.35p 182.45p 178.25p 182.05p 2678413
20/12/2022 178.40p 181.46p 176.95p 180.15p 1490005
19/12/2022 177.15p 180.00p 176.85p 179.25p 948703
16/12/2022 177.25p 178.25p 175.00p 177.50p 5551743
15/12/2022 177.35p 179.10p 175.35p 177.00p 1703895
14/12/2022 177.75p 179.45p 177.50p 179.00p 3587009
13/12/2022 174.95p 180.75p 174.30p 178.20p 5294443
12/12/2022 176.25p 177.00p 174.45p 174.95p 756858
09/12/2022 179.50p 179.95p 174.25p 177.00p 2338828
08/12/2022 176.05p 178.85p 176.00p 176.75p 2338875
07/12/2022 176.80p 178.75p 174.95p 175.20p 2988544
06/12/2022 175.70p 179.95p 175.70p 178.55p 2184333
05/12/2022 176.40p 180.90p 176.30p 176.65p 2172902
02/12/2022 176.20p 181.07p 174.90p 177.65p 3181351
01/12/2022 174.45p 175.30p 171.60p 171.60p 2226733
30/11/2022 171.75p 174.95p 170.87p 172.40p 9160853
29/11/2022 170.05p 172.20p 169.60p 169.70p 2797299
28/11/2022 169.60p 175.15p 169.20p 170.00p 6732375
25/11/2022 175.00p 178.64p 173.75p 175.75p 3287277
24/11/2022 171.00p 174.40p 167.00p 171.30p 3856524
23/11/2022 162.50p 171.00p 161.60p 166.65p 7104596
22/11/2022 162.90p 165.00p 158.00p 163.15p 5442192
21/11/2022 149.45p 169.95p 149.25p 167.35p 6316262
18/11/2022 144.00p 146.50p 140.60p 145.60p 1976105
17/11/2022 142.10p 144.35p 140.00p 143.10p 1899987
16/11/2022 150.55p 153.02p 142.80p 143.65p 2973235
15/11/2022 151.60p 154.55p 151.60p 152.30p 1237783
14/11/2022 152.00p 153.40p 148.35p 152.90p 1475589
11/11/2022 148.00p 151.40p 146.40p 150.90p 2021537
10/11/2022 140.80p 146.30p 139.50p 146.20p 2220660
09/11/2022 143.55p 143.55p 139.50p 141.20p 901369
08/11/2022 140.25p 141.85p 138.95p 141.75p 1528289
07/11/2022 144.00p 144.10p 139.40p 141.45p 1790646
04/11/2022 139.00p 142.25p 137.75p 140.75p 1139879
03/11/2022 136.30p 138.30p 134.72p 138.25p 3890230
02/11/2022 139.30p 139.35p 136.40p 137.90p 2528259
01/11/2022 137.80p 140.00p 137.10p 139.10p 4213650
31/10/2022 133.95p 137.25p 133.40p 136.10p 1366885
28/10/2022 131.95p 134.25p 131.75p 133.45p 1305043
27/10/2022 133.00p 136.65p 132.45p 136.65p 1718814
26/10/2022 131.50p 133.45p 130.25p 133.00p 1997144
25/10/2022 129.25p 130.00p 125.05p 129.60p 1490373
24/10/2022 127.80p 130.12p 124.80p 126.80p 2905096
21/10/2022 126.45p 128.00p 123.30p 125.10p 3380692
20/10/2022 126.35p 130.00p 125.37p 128.35p 2447795
19/10/2022 131.20p 131.70p 124.55p 127.20p 2791645
18/10/2022 133.00p 136.15p 132.45p 133.45p 1924626
17/10/2022 128.00p 131.50p 125.70p 130.70p 2911825
14/10/2022 131.70p 138.50p 127.35p 128.90p 3226535
13/10/2022 118.50p 128.20p 117.25p 128.20p 3490837
12/10/2022 123.90p 123.90p 117.95p 118.40p 3204173
11/10/2022 128.00p 128.00p 122.00p 122.90p 1412339
10/10/2022 126.50p 128.00p 125.35p 125.45p 1718170
07/10/2022 127.70p 130.75p 127.55p 128.10p 2455422
06/10/2022 129.35p 131.05p 128.00p 128.60p 2158474
05/10/2022 130.90p 131.85p 127.70p 129.05p 2561942
04/10/2022 127.90p 132.35p 126.25p 131.85p 3857842
03/10/2022 122.75p 127.25p 120.80p 126.10p 3208145
30/09/2022 122.75p 128.15p 122.40p 124.30p 3938613
29/09/2022 129.05p 129.85p 121.75p 122.50p 6119585
28/09/2022 129.50p 129.55p 124.35p 126.05p 6592311
27/09/2022 134.05p 137.30p 132.65p 132.65p 4953894
26/09/2022 140.05p 141.15p 126.85p 132.30p 6537735
23/09/2022 144.65p 146.35p 141.45p 141.45p 2741453
22/09/2022 145.65p 149.60p 145.05p 145.20p 1563157
21/09/2022 147.00p 151.20p 146.70p 148.30p 7441997
20/09/2022 150.75p 151.85p 146.30p 146.95p 2379800
19/09/2022 147.30p 151.50p 147.30p 149.65p 5745348
16/09/2022 147.30p 151.50p 147.30p 149.65p 5738288
15/09/2022 148.45p 152.00p 148.45p 151.40p 2946916
14/09/2022 150.75p 153.50p 148.80p 149.50p 2913432
13/09/2022 158.00p 158.45p 154.50p 155.00p 2266686
12/09/2022 158.00p 158.01p 155.25p 156.80p 1587757
09/09/2022 149.30p 155.50p 149.30p 154.45p 1929889
08/09/2022 151.95p 152.55p 147.50p 152.55p 1768678
07/09/2022 148.35p 151.45p 147.65p 147.65p 1598477
06/09/2022 150.25p 153.60p 146.60p 152.80p 3232884
05/09/2022 152.50p 152.50p 145.10p 147.30p 2021724
02/09/2022 148.75p 151.35p 146.05p 150.50p 1370301
01/09/2022 150.00p 150.00p 145.00p 145.30p 1527540
31/08/2022 149.00p 151.35p 148.85p 149.60p 2007163
30/08/2022 145.00p 151.70p 145.00p 147.85p 2168753
29/08/2022 145.50p 149.80p 145.00p 145.05p 1173084
26/08/2022 145.50p 149.80p 145.00p 145.05p 1173084
25/08/2022 147.90p 150.05p 146.30p 147.15p 1091548
24/08/2022 144.65p 146.55p 143.35p 145.30p 1968350
23/08/2022 145.55p 146.80p 143.96p 145.60p 1316231
22/08/2022 149.80p 149.80p 144.40p 144.80p 1767086
19/08/2022 153.00p 153.35p 149.90p 150.25p 2691952
18/08/2022 153.00p 154.80p 152.80p 152.95p 1070626
17/08/2022 156.80p 156.95p 152.80p 153.35p 1550383
16/08/2022 155.65p 156.70p 154.65p 155.65p 1232305
15/08/2022 159.40p 159.40p 153.70p 154.15p 1865411
12/08/2022 160.00p 160.00p 157.65p 157.70p 1329501
11/08/2022 160.00p 160.00p 157.15p 157.30p 1735055
10/08/2022 152.35p 158.65p 152.35p 157.60p 2424410
09/08/2022 153.55p 155.60p 152.95p 152.95p 1262290
08/08/2022 153.95p 155.00p 150.65p 154.10p 1612112
05/08/2022 153.70p 155.55p 153.10p 153.85p 1304811
04/08/2022 153.90p 156.30p 151.53p 153.35p 5197720
03/08/2022 150.00p 151.95p 148.40p 150.65p 1866620
02/08/2022 144.85p 148.65p 140.95p 147.70p 2190892
01/08/2022 144.45p 147.68p 143.80p 143.90p 2232243
29/07/2022 142.45p 146.00p 141.50p 143.20p 2194023
28/07/2022 143.00p 143.20p 140.45p 141.65p 1844556
27/07/2022 141.00p 142.10p 140.20p 140.25p 3209950
26/07/2022 142.10p 142.95p 139.70p 140.25p 1628199
25/07/2022 139.50p 143.65p 139.50p 141.80p 1684249
22/07/2022 142.70p 143.55p 140.75p 141.60p 4282198
21/07/2022 144.10p 144.10p 136.60p 139.70p 2120473
20/07/2022 141.00p 142.60p 138.00p 140.85p 2127671
19/07/2022 137.40p 139.20p 134.55p 139.00p 2329263
18/07/2022 135.10p 135.80p 133.05p 134.50p 1993774
15/07/2022 130.25p 132.95p 128.65p 132.95p 1636623
14/07/2022 134.00p 134.00p 128.00p 129.80p 2426904
13/07/2022 134.00p 134.50p 129.60p 131.05p 2479798
12/07/2022 130.65p 134.25p 129.45p 133.90p 9673896
11/07/2022 137.00p 137.00p 132.40p 134.00p 9725598
08/07/2022 137.00p 137.00p 133.35p 135.35p 1760832
07/07/2022 133.55p 136.50p 133.55p 136.05p 2182365
06/07/2022 132.00p 135.20p 130.93p 132.00p 5564457
05/07/2022 136.95p 137.80p 131.20p 131.60p 2443455
04/07/2022 134.45p 138.35p 134.05p 136.25p 2611519
01/07/2022 127.90p 136.15p 127.90p 132.35p 4528320
30/06/2022 129.35p 136.40p 128.00p 130.75p 5247325
29/06/2022 130.00p 131.15p 127.30p 128.25p 2943005
28/06/2022 132.00p 132.70p 129.50p 132.10p 2016955
27/06/2022 131.85p 134.40p 130.25p 131.50p 3171685
24/06/2022 127.35p 132.15p 127.20p 131.40p 1737604
23/06/2022 129.20p 131.10p 126.00p 126.50p 3289286
22/06/2022 125.40p 132.75p 123.45p 130.50p 3755111
21/06/2022 126.00p 128.55p 124.25p 126.60p 9408598
20/06/2022 127.00p 127.00p 122.70p 126.55p 4562926
17/06/2022 126.00p 129.00p 124.25p 124.25p 8377454
16/06/2022 131.00p 132.70p 125.85p 126.90p 2926125
15/06/2022 129.30p 136.20p 129.30p 132.20p 7660111
14/06/2022 132.90p 134.65p 130.45p 131.10p 3123138
13/06/2022 138.00p 138.00p 129.35p 133.80p 2309049
10/06/2022 139.20p 140.00p 136.15p 136.15p 2000548
09/06/2022 144.85p 145.75p 140.85p 140.85p 1265437
08/06/2022 143.00p 144.45p 142.25p 143.30p 2256386
07/06/2022 146.00p 146.95p 143.75p 145.20p 3155053
06/06/2022 148.40p 148.45p 145.05p 147.30p 4946888
03/06/2022 149.75p 150.90p 147.10p 147.10p 1180404
02/06/2022 149.75p 150.90p 147.10p 147.10p 1180404
01/06/2022 149.75p 150.90p 147.10p 147.10p 1180404
31/05/2022 152.00p 152.45p 148.15p 148.60p 3631365
30/05/2022 154.25p 155.65p 151.60p 152.75p 1338017
27/05/2022 156.00p 156.00p 151.65p 152.85p 1130128
26/05/2022 153.00p 154.00p 149.95p 153.20p 1512981
25/05/2022 150.00p 152.40p 147.80p 151.30p 3677864
24/05/2022 148.10p 153.20p 148.10p 150.15p 3409370
23/05/2022 145.05p 152.60p 144.20p 152.60p 7926432
20/05/2022 141.45p 144.15p 140.40p 141.10p 1662591

*Close Price adjusted for both dividends and splits