Virgin Money UK (VMUK) Share Price

Banks Sector

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

Date Open High Low Close* Volume
19/05/2022 143.00p 144.00p 139.20p 139.70p 1818813
18/05/2022 147.95p 149.74p 146.05p 146.15p 1250768
17/05/2022 148.05p 148.30p 145.85p 147.50p 1579521
16/05/2022 146.95p 147.85p 145.15p 146.55p 1422296
13/05/2022 145.45p 148.10p 1.45p 148.10p 2853645
12/05/2022 143.00p 145.15p 140.20p 144.15p 2819042
11/05/2022 144.20p 148.50p 140.00p 147.25p 3933784
10/05/2022 152.25p 152.25p 148.20p 148.20p 2263442
09/05/2022 157.00p 157.10p 149.00p 149.90p 3395233
06/05/2022 162.00p 162.00p 153.17p 157.85p 3895904
05/05/2022 180.00p 183.80p 159.35p 159.70p 8082841
04/05/2022 179.10p 179.10p 174.30p 177.50p 2479114
03/05/2022 171.45p 177.50p 171.45p 174.85p 2428338
02/05/2022 173.55p 177.65p 173.55p 174.85p 2318573
29/04/2022 173.55p 177.65p 173.55p 174.85p 2300140
28/04/2022 176.00p 178.00p 173.25p 174.90p 1529581
27/04/2022 173.00p 178.50p 170.70p 172.90p 2843620
26/04/2022 177.75p 181.20p 174.10p 174.10p 2847683
25/04/2022 173.20p 175.05p 170.10p 175.00p 3953244
22/04/2022 171.70p 176.35p 168.65p 174.85p 3564491
21/04/2022 177.85p 177.85p 172.82p 175.90p 1243775
20/04/2022 168.00p 175.70p 168.00p 173.50p 4044053
19/04/2022 170.15p 171.05p 166.90p 169.65p 1442021
18/04/2022 163.90p 167.35p 163.75p 166.85p 3817295
15/04/2022 163.90p 167.35p 163.75p 166.85p 3817295
14/04/2022 163.90p 167.35p 163.75p 166.85p 3817295
13/04/2022 165.00p 166.50p 163.70p 164.45p 646619
12/04/2022 163.15p 167.20p 163.15p 165.50p 733083
11/04/2022 168.25p 168.60p 165.65p 167.10p 2675300
08/04/2022 163.40p 167.55p 163.40p 166.90p 1222351
07/04/2022 167.85p 169.40p 164.95p 164.95p 1234726
06/04/2022 176.25p 176.25p 165.55p 166.30p 1398629
05/04/2022 172.50p 174.50p 171.70p 172.45p 2452062
04/04/2022 175.00p 176.20p 172.75p 175.05p 1040208
01/04/2022 175.30p 176.50p 171.85p 174.05p 1072325
31/03/2022 177.80p 180.05p 171.45p 171.60p 1959569
30/03/2022 180.55p 181.55p 177.50p 178.00p 1287049
29/03/2022 181.85p 183.65p 178.35p 182.40p 1819205
28/03/2022 176.80p 181.80p 176.80p 178.35p 756241
25/03/2022 173.95p 179.35p 173.95p 178.35p 736141
24/03/2022 175.10p 179.30p 175.10p 177.35p 822174
23/03/2022 181.45p 182.50p 178.05p 178.80p 1379993
22/03/2022 178.35p 182.10p 177.65p 180.40p 3883786
21/03/2022 173.10p 176.90p 172.60p 174.90p 1092336
18/03/2022 172.00p 174.70p 170.05p 174.25p 5307762
17/03/2022 173.85p 176.60p 169.60p 172.00p 3463663
16/03/2022 169.20p 177.05p 168.80p 176.60p 5493809
15/03/2022 166.00p 168.19p 161.75p 165.75p 6908534
14/03/2022 172.00p 177.39p 168.60p 177.00p 1959978
11/03/2022 163.90p 172.20p 163.90p 169.20p 2465082
10/03/2022 168.95p 169.10p 164.35p 166.35p 2216209
09/03/2022 162.05p 167.10p 161.07p 167.10p 5909103
08/03/2022 161.00p 166.75p 159.05p 160.75p 5737886
07/03/2022 170.65p 170.65p 151.05p 163.75p 4013000
04/03/2022 173.45p 176.35p 167.65p 169.30p 2951240
03/03/2022 183.10p 183.35p 175.80p 175.80p 3137749
02/03/2022 176.00p 181.40p 173.30p 181.20p 2820974
01/03/2022 183.55p 187.65p 174.00p 174.45p 3515553
28/02/2022 184.45p 187.25p 181.05p 186.20p 3264043
25/02/2022 186.05p 190.15p 182.45p 189.75p 4940441
24/02/2022 180.00p 186.35p 179.30p 180.75p 4356618
23/02/2022 201.10p 201.10p 192.65p 192.65p 2223675
22/02/2022 199.30p 201.20p 196.50p 197.45p 5044097
21/02/2022 206.10p 207.10p 202.00p 203.40p 2249255
18/02/2022 203.40p 205.80p 202.50p 204.00p 2350226
17/02/2022 207.60p 209.10p 203.70p 203.70p 2602440
16/02/2022 210.00p 211.50p 206.60p 208.10p 3023047
15/02/2022 209.00p 214.70p 209.00p 212.10p 4262807
14/02/2022 210.40p 213.25p 207.30p 211.40p 9061723
11/02/2022 215.00p 217.20p 211.40p 216.90p 5825481
10/02/2022 213.00p 218.10p 213.00p 218.10p 5268895
09/02/2022 204.00p 218.70p 203.40p 217.20p 9421933
08/02/2022 199.05p 204.08p 197.32p 203.70p 2062899
07/02/2022 193.00p 196.75p 191.00p 195.15p 1117997
04/02/2022 199.00p 199.85p 192.95p 194.55p 1879757
03/02/2022 192.40p 198.48p 192.35p 195.40p 2235678
02/02/2022 193.55p 196.40p 191.10p 195.90p 2579346
01/02/2022 193.85p 195.00p 188.75p 190.20p 2437732
31/01/2022 188.95p 191.00p 186.80p 190.00p 1904492
28/01/2022 190.70p 192.00p 184.90p 186.55p 2879146
27/01/2022 189.05p 195.45p 186.40p 191.50p 2430615
26/01/2022 184.45p 193.45p 184.45p 192.20p 2952655
25/01/2022 180.45p 184.38p 177.60p 182.70p 1344571
24/01/2022 183.05p 184.95p 175.25p 177.20p 3960916
21/01/2022 189.50p 189.95p 184.90p 186.45p 1455909
20/01/2022 189.90p 193.25p 188.76p 190.50p 977306
19/01/2022 190.20p 197.35p 190.20p 192.80p 2102146
18/01/2022 190.30p 193.85p 189.50p 193.30p 2562279
17/01/2022 198.00p 200.38p 193.00p 193.00p 1580237
14/01/2022 187.30p 200.80p 187.30p 198.70p 2708292
13/01/2022 190.00p 192.55p 188.30p 191.55p 1255245
12/01/2022 186.75p 191.20p 186.75p 188.80p 1101124
10/01/2022 186.00p 189.30p 184.65p 188.60p 2918724
07/01/2022 183.35p 186.65p 182.65p 186.65p 1858959
06/01/2022 182.00p 186.00p 180.00p 183.25p 2265831
05/01/2022 188.40p 189.55p 185.95p 186.45p 2513907
04/01/2022 182.70p 188.75p 181.50p 188.75p 3121747
31/12/2021 185.75p 185.75p 177.15p 177.80p 748122
30/12/2021 183.10p 184.13p 181.45p 182.00p 2258007
29/12/2021 183.00p 183.85p 178.55p 179.80p 1380705
24/12/2021 182.60p 184.76p 177.90p 177.90p 893195
23/12/2021 176.50p 179.65p 175.65p 177.85p 1038372
22/12/2021 168.10p 176.35p 168.10p 175.10p 1011297
21/12/2021 168.45p 171.70p 166.80p 171.70p 1743074
20/12/2021 163.90p 166.45p 162.67p 164.00p 1691904
17/12/2021 171.05p 171.05p 165.70p 167.50p 5151452
16/12/2021 163.05p 171.45p 161.60p 169.40p 3634157
15/12/2021 164.10p 165.65p 162.95p 162.95p 4297328
14/12/2021 162.70p 164.70p 160.80p 163.60p 2782488
13/12/2021 162.50p 164.82p 159.45p 160.25p 1031988
10/12/2021 169.20p 169.20p 162.50p 163.35p 1220988
09/12/2021 169.20p 171.45p 164.85p 165.80p 2667873
08/12/2021 168.10p 173.85p 168.10p 172.65p 2574176
07/12/2021 169.00p 172.00p 168.15p 171.60p 1985176
06/12/2021 168.20p 170.53p 166.35p 170.50p 1653167
03/12/2021 172.60p 172.60p 167.20p 168.80p 1347656
02/12/2021 170.95p 171.65p 168.00p 170.30p 1571538
01/12/2021 171.80p 175.20p 169.85p 173.85p 1835932
30/11/2021 167.10p 170.15p 163.15p 168.65p 2604600
29/11/2021 168.00p 173.20p 167.30p 170.20p 3113841
26/11/2021 168.55p 169.50p 163.30p 166.55p 3873193
25/11/2021 176.25p 178.40p 174.00p 176.60p 1138229
24/11/2021 176.95p 178.30p 169.40p 175.55p 2096715
23/11/2021 179.85p 185.50p 179.85p 181.35p 1436957
22/11/2021 175.00p 181.70p 174.90p 181.55p 2230482
19/11/2021 176.95p 179.45p 173.65p 176.25p 1891851
18/11/2021 173.25p 178.50p 2.06p 175.80p 2527783
17/11/2021 172.15p 177.05p 172.15p 173.20p 2406604
16/11/2021 175.30p 178.20p 173.70p 174.60p 2027682
15/11/2021 171.05p 177.70p 168.75p 175.50p 2392609
12/11/2021 171.90p 172.30p 169.90p 170.85p 1609653
11/11/2021 171.10p 172.25p 168.95p 171.50p 1860562
10/11/2021 170.80p 172.85p 169.65p 171.05p 1786140
09/11/2021 175.00p 175.73p 171.20p 171.60p 2822968
08/11/2021 177.10p 178.19p 173.10p 176.35p 3102486
05/11/2021 176.85p 179.15p 174.35p 177.30p 3598501
04/11/2021 194.20p 194.25p 177.85p 177.85p 7327884
03/11/2021 195.85p 196.42p 192.40p 195.70p 2470475
02/11/2021 196.00p 198.15p 183.85p 195.65p 2992735
01/11/2021 198.25p 203.20p 198.25p 200.80p 2358779
29/10/2021 196.55p 204.40p 196.55p 203.30p 1520497
28/10/2021 204.00p 205.20p 200.10p 201.40p 813683
27/10/2021 204.00p 204.00p 200.11p 201.20p 667716
26/10/2021 198.55p 203.80p 198.55p 203.80p 708846
25/10/2021 203.20p 203.20p 198.90p 201.50p 3458762
22/10/2021 198.00p 200.60p 197.34p 199.30p 1604778
21/10/2021 204.70p 204.70p 197.40p 198.20p 839102
20/10/2021 199.20p 201.40p 197.00p 200.70p 1108024
19/10/2021 204.20p 204.20p 199.45p 201.60p 1944427
18/10/2021 205.70p 207.90p 201.70p 203.10p 964200
15/10/2021 199.30p 205.60p 198.60p 204.80p 2950089
14/10/2021 196.15p 198.10p 195.30p 197.00p 1454163
13/10/2021 197.15p 198.10p 191.55p 193.95p 2277786
12/10/2021 196.20p 197.85p 191.65p 197.65p 3142060
11/10/2021 199.70p 202.20p 197.00p 198.00p 2004459
08/10/2021 201.80p 202.70p 199.70p 200.10p 1047797
07/10/2021 201.20p 202.10p 199.10p 201.50p 2393256
06/10/2021 195.85p 200.80p 193.50p 198.05p 3138400
05/10/2021 193.35p 199.70p 192.30p 198.90p 2587126
04/10/2021 194.85p 196.75p 189.75p 189.80p 2638772
01/10/2021 196.95p 200.10p 194.10p 196.35p 4438471
30/09/2021 216.20p 216.20p 203.60p 204.40p 2523314
29/09/2021 211.40p 214.50p 204.50p 213.20p 2532771
28/09/2021 218.20p 218.70p 213.80p 214.40p 1979989
27/09/2021 213.50p 216.70p 211.80p 215.40p 2594112
24/09/2021 200.90p 209.40p 200.90p 206.70p 1633637
23/09/2021 203.00p 205.40p 200.50p 204.40p 1042329
22/09/2021 196.45p 202.00p 196.45p 201.20p 1230659
21/09/2021 199.75p 200.40p 194.05p 195.80p 1271719
20/09/2021 199.15p 199.15p 192.35p 194.60p 2556774
17/09/2021 196.40p 202.00p 193.65p 195.10p 7423482
16/09/2021 191.00p 193.30p 191.00p 192.95p 2443423
15/09/2021 192.15p 192.25p 188.40p 190.45p 2595546
14/09/2021 190.25p 194.40p 189.20p 189.20p 1415443
13/09/2021 192.35p 194.70p 191.59p 194.35p 1481263
10/09/2021 189.95p 196.05p 189.95p 191.55p 1633792
09/09/2021 195.00p 195.30p 189.50p 195.05p 1732138
08/09/2021 203.50p 208.72p 197.30p 198.40p 2852046
07/09/2021 213.00p 213.00p 207.70p 208.00p 1153886
06/09/2021 211.40p 213.85p 210.50p 211.60p 729696
03/09/2021 212.30p 216.30p 211.40p 211.90p 1025352
02/09/2021 211.00p 213.60p 211.00p 212.30p 850214
01/09/2021 214.00p 216.90p 210.91p 213.60p 1151910
31/08/2021 206.00p 213.10p 206.00p 212.50p 1695758
27/08/2021 209.50p 211.50p 208.00p 211.30p 610880
26/08/2021 213.00p 213.20p 208.80p 210.00p 861917
25/08/2021 204.30p 211.80p 204.30p 211.80p 1600075
24/08/2021 205.30p 205.30p 200.09p 203.30p 580035
23/08/2021 204.80p 204.80p 199.70p 200.70p 632987
20/08/2021 195.05p 201.00p 195.05p 201.00p 1407640
19/08/2021 201.20p 201.30p 197.40p 198.15p 1839646
18/08/2021 198.50p 202.70p 198.25p 202.40p 1210446
17/08/2021 206.20p 206.20p 197.30p 197.85p 1138697
16/08/2021 205.80p 207.60p 201.00p 202.20p 734876
13/08/2021 209.10p 210.80p 207.70p 208.20p 451643
12/08/2021 208.20p 211.60p 208.10p 208.80p 790033
11/08/2021 207.00p 210.60p 205.00p 209.60p 1150075
10/08/2021 207.00p 207.00p 201.40p 204.00p 1366814
09/08/2021 201.40p 205.00p 200.70p 204.00p 1452098
06/08/2021 199.20p 203.10p 197.90p 202.30p 1569023

*Close Price adjusted for both dividends and splits