Virgin Money UK (VMUK) Share Price

Banks Sector

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

Date Open High Low Close* Volume
05/08/2021 203.00p 203.00p 196.60p 200.80p 1962284
04/08/2021 202.00p 202.90p 198.55p 202.50p 1373561
03/08/2021 195.35p 203.10p 195.35p 200.90p 657710
02/08/2021 204.20p 204.50p 199.20p 200.50p 1101020
30/07/2021 196.90p 202.30p 196.90p 200.00p 1234308
29/07/2021 200.80p 203.90p 198.70p 201.60p 2180370
28/07/2021 200.60p 204.70p 199.20p 201.90p 1995462
27/07/2021 195.00p 197.65p 190.80p 196.70p 3238597
26/07/2021 193.90p 194.15p 187.15p 192.85p 1063370
23/07/2021 188.25p 192.00p 187.80p 189.70p 972792
22/07/2021 191.00p 193.20p 187.45p 187.45p 1487500
21/07/2021 175.25p 187.60p 175.25p 187.05p 1577242
20/07/2021 175.05p 179.50p 172.70p 178.15p 2280922
19/07/2021 184.90p 184.90p 176.00p 176.90p 1849447
16/07/2021 194.45p 194.45p 183.60p 184.00p 1499655
15/07/2021 186.90p 190.75p 186.90p 189.20p 1547730
14/07/2021 188.30p 193.20p 187.50p 190.00p 878762
13/07/2021 188.70p 194.10p 188.55p 188.55p 1666463
12/07/2021 194.00p 194.00p 187.30p 192.20p 1332048
09/07/2021 188.45p 192.65p 186.20p 192.00p 1582653
08/07/2021 193.40p 193.40p 184.60p 187.10p 2070436
07/07/2021 194.40p 197.05p 190.70p 193.15p 1813944
06/07/2021 205.00p 205.00p 193.80p 194.05p 2331882
05/07/2021 196.60p 205.20p 196.60p 204.90p 1035266
02/07/2021 205.00p 205.60p 199.80p 200.50p 1039250
01/07/2021 199.50p 204.10p 199.50p 202.30p 1721746
30/06/2021 197.85p 201.00p 195.35p 198.55p 2522049
29/06/2021 195.85p 202.40p 195.85p 198.70p 1855380
28/06/2021 204.00p 205.35p 199.45p 199.45p 1719429
25/06/2021 197.75p 204.50p 197.75p 204.20p 1858159
24/06/2021 202.50p 203.20p 196.90p 197.30p 2446473
23/06/2021 199.65p 202.10p 197.95p 199.80p 2063744
22/06/2021 199.90p 201.28p 195.45p 197.65p 1795756
21/06/2021 192.40p 198.40p 190.97p 198.40p 2438339
18/06/2021 204.00p 204.00p 195.55p 195.90p 5758987
17/06/2021 198.90p 210.20p 198.90p 202.10p 2667508
16/06/2021 204.30p 205.85p 199.00p 201.40p 1868231
15/06/2021 204.50p 206.80p 203.50p 203.50p 3367336
14/06/2021 207.00p 210.10p 205.80p 209.30p 1572545
11/06/2021 208.70p 208.70p 202.20p 204.50p 1428586
10/06/2021 205.00p 206.68p 203.20p 204.20p 1293271
09/06/2021 204.90p 208.90p 202.60p 204.80p 1206027
08/06/2021 207.50p 211.80p 207.50p 208.80p 1118000
07/06/2021 215.00p 215.00p 210.40p 212.10p 795034
04/06/2021 215.00p 215.00p 210.40p 211.00p 889021
03/06/2021 210.30p 212.50p 209.20p 211.90p 1685492
02/06/2021 211.80p 213.20p 209.70p 212.70p 1712362
01/06/2021 210.90p 211.10p 205.40p 210.90p 1975174
28/05/2021 210.00p 214.00p 208.90p 211.10p 1481731
27/05/2021 205.50p 209.80p 203.70p 209.00p 3425099
26/05/2021 202.20p 204.60p 199.90p 203.60p 1081863
25/05/2021 203.60p 203.80p 201.60p 202.20p 907149
24/05/2021 199.25p 205.10p 198.75p 199.75p 690214
21/05/2021 201.00p 206.30p 201.00p 201.70p 1396327
20/05/2021 204.00p 205.60p 201.60p 205.60p 1569208
19/05/2021 204.00p 204.94p 196.65p 199.35p 1891196
18/05/2021 206.00p 206.30p 202.60p 205.90p 1720798
17/05/2021 199.85p 202.10p 199.40p 200.40p 1955630
14/05/2021 195.00p 200.39p 194.47p 199.35p 1383445
13/05/2021 193.00p 194.65p 187.35p 191.90p 1886632
12/05/2021 199.35p 200.01p 194.93p 196.45p 2306301
11/05/2021 202.70p 204.00p 198.05p 198.40p 2546652
10/05/2021 210.30p 210.30p 206.80p 207.90p 1906482
07/05/2021 203.50p 212.50p 201.90p 206.90p 3345401
06/05/2021 202.00p 204.60p 197.20p 199.60p 2306258
05/05/2021 196.10p 201.17p 184.00p 198.30p 5990494
04/05/2021 204.00p 206.09p 200.50p 200.70p 3210859
30/04/2021 197.75p 201.40p 197.45p 200.10p 1811008
29/04/2021 201.60p 203.10p 199.00p 199.20p 1186300
28/04/2021 196.50p 205.00p 196.40p 202.40p 3062170
27/04/2021 195.00p 197.95p 193.35p 195.65p 1434357
26/04/2021 187.30p 193.75p 187.15p 192.95p 2059041
23/04/2021 189.00p 190.25p 185.15p 189.20p 1591495
22/04/2021 188.25p 188.70p 184.85p 186.50p 852046
21/04/2021 187.30p 188.95p 182.40p 185.70p 1900164
20/04/2021 193.60p 195.40p 184.15p 184.15p 1445327
19/04/2021 192.30p 196.40p 192.30p 193.10p 1714879
16/04/2021 190.45p 195.60p 190.45p 194.00p 1250703
15/04/2021 193.40p 197.40p 189.35p 190.30p 2210005
14/04/2021 192.00p 195.65p 192.00p 195.65p 1362115
13/04/2021 192.60p 198.80p 192.60p 196.05p 1319311
12/04/2021 197.00p 197.45p 191.50p 196.50p 1705253
09/04/2021 195.75p 197.45p 193.65p 194.70p 783567
08/04/2021 191.15p 198.00p 191.15p 197.00p 1303080
07/04/2021 196.15p 198.63p 193.75p 195.80p 1542463
06/04/2021 196.40p 196.65p 192.95p 193.10p 2294751
01/04/2021 189.30p 192.35p 188.85p 192.35p 1106874
31/03/2021 191.75p 193.10p 189.05p 189.05p 1948599
30/03/2021 189.20p 194.25p 189.20p 194.10p 1621446
29/03/2021 190.00p 191.90p 187.30p 187.60p 1305065
26/03/2021 191.85p 195.00p 191.00p 193.00p 1239217
25/03/2021 188.15p 189.75p 185.20p 188.95p 1192290
24/03/2021 183.20p 190.50p 179.65p 189.90p 1885587
23/03/2021 187.85p 189.85p 186.05p 187.85p 1636497
22/03/2021 189.40p 193.51p 186.20p 191.00p 2711233
19/03/2021 197.35p 198.25p 191.45p 193.15p 13980428
18/03/2021 189.80p 198.60p 189.80p 198.50p 3027252
17/03/2021 195.00p 196.79p 192.45p 193.00p 1242218
16/03/2021 194.00p 200.40p 194.00p 196.50p 2718831
15/03/2021 196.50p 198.55p 191.30p 192.65p 1910759
12/03/2021 188.50p 193.55p 188.50p 192.65p 3056181
11/03/2021 192.35p 195.50p 190.36p 191.20p 1481860
10/03/2021 199.00p 199.20p 188.30p 192.55p 2762351
09/03/2021 192.00p 201.30p 192.00p 199.50p 3261447
08/03/2021 187.25p 195.55p 187.25p 192.70p 3110970
05/03/2021 188.50p 192.30p 183.60p 186.15p 3041670
04/03/2021 194.30p 196.10p 191.60p 193.20p 1880413
03/03/2021 186.50p 196.05p 186.50p 196.05p 2090437
02/03/2021 187.95p 193.45p 184.95p 185.25p 1766316
01/03/2021 184.05p 190.00p 184.05p 189.80p 1769284
26/02/2021 185.80p 188.60p 182.35p 183.80p 3722908
25/02/2021 185.90p 190.50p 185.90p 188.10p 1957469
24/02/2021 177.55p 190.00p 177.55p 188.35p 2128894
23/02/2021 178.40p 186.25p 177.05p 180.00p 2259767
22/02/2021 172.00p 175.60p 169.95p 174.25p 2131006
19/02/2021 166.80p 172.55p 165.60p 170.90p 1532040
18/02/2021 169.55p 172.46p 167.20p 167.20p 2303834
17/02/2021 172.70p 174.79p 169.85p 170.90p 1182778
16/02/2021 174.35p 174.85p 170.50p 171.60p 1508027
15/02/2021 164.50p 171.60p 164.00p 170.80p 1755504
12/02/2021 160.15p 162.35p 156.70p 160.55p 1304597
11/02/2021 162.25p 165.00p 161.00p 162.20p 1595555
10/02/2021 165.00p 166.10p 163.05p 164.65p 2295566
09/02/2021 163.45p 166.45p 160.65p 164.80p 1844037
08/02/2021 162.85p 164.60p 160.90p 162.45p 1949350
05/02/2021 157.00p 169.75p 157.00p 162.55p 4132713
04/02/2021 150.55p 156.25p 149.85p 153.95p 3416264
03/02/2021 144.35p 155.65p 144.25p 153.75p 6161411
02/02/2021 135.25p 142.30p 133.30p 142.00p 2950519
01/02/2021 127.75p 135.93p 127.75p 131.90p 1461265
29/01/2021 130.15p 132.35p 127.40p 129.65p 2454306
28/01/2021 127.50p 134.15p 126.00p 133.05p 3325970
27/01/2021 133.65p 133.65p 125.95p 128.45p 1254050
26/01/2021 128.00p 131.50p 126.78p 130.50p 1331372
25/01/2021 134.20p 134.85p 128.40p 129.20p 1753031
22/01/2021 136.65p 136.65p 132.30p 133.45p 1739136
21/01/2021 135.20p 137.60p 133.40p 133.40p 1589418
20/01/2021 132.95p 136.95p 132.95p 135.15p 1086588
19/01/2021 136.50p 138.30p 134.05p 134.05p 1527695
18/01/2021 136.40p 136.65p 133.40p 136.25p 1072313
15/01/2021 134.60p 137.85p 132.25p 133.85p 1547000
14/01/2021 136.70p 138.55p 135.75p 136.35p 1139953
13/01/2021 136.05p 139.30p 135.95p 136.00p 1392308
12/01/2021 138.30p 139.90p 135.30p 139.40p 1770381
11/01/2021 142.70p 142.70p 135.45p 135.60p 2191915
08/01/2021 139.80p 141.80p 138.90p 140.20p 2394827
07/01/2021 140.95p 141.00p 137.19p 139.00p 2171520
06/01/2021 133.80p 140.60p 131.75p 139.75p 3035097
05/01/2021 128.90p 134.10p 128.70p 131.70p 2133136
04/01/2021 137.95p 137.95p 129.75p 130.85p 1978304
31/12/2020 136.00p 137.70p 133.10p 134.50p 688305
30/12/2020 140.00p 140.00p 136.25p 136.25p 1265956
28/12/2020 140.50p 143.94p 139.05p 140.50p 2333951
24/12/2020 140.50p 143.94p 139.05p 140.50p 2333951
23/12/2020 129.00p 139.20p 128.00p 139.20p 3032031
22/12/2020 125.25p 130.35p 124.89p 128.30p 1648182
21/12/2020 127.90p 128.50p 121.60p 126.60p 3878490
18/12/2020 134.25p 136.40p 131.40p 134.20p 3102201
17/12/2020 134.15p 138.80p 134.15p 137.20p 1745567
16/12/2020 135.45p 139.75p 134.80p 136.50p 2855575
15/12/2020 132.85p 135.10p 127.50p 134.60p 2285416
14/12/2020 127.85p 135.60p 127.85p 129.00p 2148054
11/12/2020 128.40p 129.65p 123.15p 125.90p 2026581
10/12/2020 132.00p 133.55p 126.60p 128.45p 2730870
09/12/2020 134.55p 135.90p 131.55p 131.60p 2063864
08/12/2020 133.05p 137.95p 130.20p 135.40p 2314537
07/12/2020 138.00p 138.00p 129.20p 129.95p 2684667
04/12/2020 134.00p 139.52p 133.50p 135.60p 3104986
03/12/2020 135.55p 138.45p 134.25p 135.65p 2448660
02/12/2020 137.20p 138.82p 134.85p 138.60p 3633219
01/12/2020 130.00p 141.95p 127.20p 141.75p 4442367
30/11/2020 128.65p 131.90p 126.50p 126.50p 4493667
27/11/2020 127.90p 127.90p 124.05p 126.90p 4692765
26/11/2020 130.00p 131.01p 123.65p 127.30p 5642685
25/11/2020 144.00p 145.65p 129.60p 140.00p 4810891
24/11/2020 146.40p 149.10p 144.85p 147.00p 4693881
23/11/2020 145.75p 151.05p 145.20p 149.00p 2243322
20/11/2020 145.80p 148.50p 144.60p 145.40p 1764505
19/11/2020 149.20p 149.50p 145.95p 147.90p 3101228
18/11/2020 143.60p 153.60p 142.10p 152.70p 4247828
17/11/2020 141.95p 142.35p 134.60p 141.70p 3091963
16/11/2020 134.70p 146.05p 133.55p 141.95p 2653947
13/11/2020 132.00p 134.30p 130.57p 131.65p 2840508
12/11/2020 135.85p 137.50p 132.00p 134.00p 3052195
10/11/2020 121.05p 132.70p 117.10p 131.75p 6583820
09/11/2020 102.00p 119.95p 99.84p 119.60p 6010345
06/11/2020 102.00p 104.47p 99.38p 100.00p 1929116
05/11/2020 101.40p 103.85p 98.70p 101.25p 2286984
04/11/2020 99.14p 103.90p 97.36p 103.65p 3256253
03/11/2020 95.62p 100.95p 95.62p 100.95p 3085263
02/11/2020 93.00p 95.08p 90.98p 94.68p 2377401
30/10/2020 89.70p 94.04p 89.70p 93.16p 2543556
29/10/2020 90.20p 91.98p 89.42p 90.28p 3079918
28/10/2020 93.00p 93.36p 89.24p 91.22p 3042892
27/10/2020 95.02p 96.14p 93.04p 95.68p 3299792
26/10/2020 92.04p 96.56p 91.00p 92.78p 2998679
23/10/2020 88.78p 95.28p 88.74p 93.34p 4584090
22/10/2020 87.34p 90.46p 86.06p 90.18p 4928154
21/10/2020 90.00p 92.70p 89.30p 89.36p 2407025
20/10/2020 88.16p 91.98p 87.12p 91.14p 3573738

*Close Price adjusted for both dividends and splits