Virgin Money UK (VMUK) Share Price

Banks Sector

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

Date Open High Low Close* Volume
19/10/2020 86.94p 89.74p 86.28p 89.20p 1855005
16/10/2020 86.90p 89.24p 84.00p 87.12p 2807897
15/10/2020 86.22p 87.64p 83.76p 87.64p 2645993
14/10/2020 87.00p 89.44p 86.22p 88.54p 1856077
13/10/2020 91.98p 91.98p 86.34p 86.86p 3173012
12/10/2020 86.96p 90.24p 84.82p 89.56p 2946145
09/10/2020 82.28p 86.32p 82.28p 84.86p 2214840
08/10/2020 83.34p 85.30p 81.96p 83.94p 1499244
07/10/2020 80.44p 83.38p 79.46p 81.22p 2450292
06/10/2020 76.26p 80.88p 75.32p 80.86p 3280759
05/10/2020 73.42p 75.92p 72.52p 75.70p 2205332
02/10/2020 73.00p 73.84p 71.80p 73.70p 2466174
01/10/2020 74.16p 76.20p 72.56p 74.00p 3125999
30/09/2020 72.00p 74.20p 71.62p 72.98p 2131725
29/09/2020 74.50p 75.30p 72.56p 72.72p 1753956
28/09/2020 73.08p 76.08p 72.52p 76.04p 1613535
25/09/2020 72.84p 73.98p 70.99p 71.84p 2259901
24/09/2020 72.16p 74.82p 70.18p 71.36p 4310202
23/09/2020 75.48p 78.10p 72.36p 73.82p 3608862
22/09/2020 72.50p 75.38p 71.98p 72.94p 3131564
21/09/2020 79.98p 79.98p 71.80p 72.22p 7792698
18/09/2020 87.66p 88.18p 82.78p 85.30p 9372902
17/09/2020 89.78p 90.42p 87.60p 89.80p 1895589
16/09/2020 90.50p 92.66p 89.02p 91.60p 2158399
15/09/2020 90.16p 93.38p 90.16p 92.70p 2058535
14/09/2020 90.20p 92.72p 90.12p 92.72p 1834681
11/09/2020 92.80p 93.60p 89.10p 90.92p 2202446
10/09/2020 91.70p 94.31p 91.30p 92.78p 3329644
09/09/2020 91.86p 92.84p 88.58p 91.22p 2124010
08/09/2020 93.40p 94.54p 91.10p 91.86p 1880736
07/09/2020 92.32p 93.28p 90.96p 92.96p 1582417
04/09/2020 87.68p 92.04p 87.48p 90.46p 2033517
03/09/2020 91.22p 94.26p 87.74p 87.82p 3108618
02/09/2020 91.40p 91.40p 87.84p 88.78p 1311725
01/09/2020 91.40p 93.38p 89.14p 90.26p 1787091
31/08/2020 94.00p 94.58p 91.56p 93.16p 1893486
28/08/2020 94.00p 94.58p 91.56p 93.16p 1893486
27/08/2020 93.20p 94.20p 91.54p 91.78p 1496923
26/08/2020 95.12p 95.76p 92.52p 93.38p 1338923
25/08/2020 91.12p 95.64p 90.64p 92.72p 3262175
24/08/2020 88.82p 90.32p 86.66p 90.32p 2265601
21/08/2020 88.02p 89.82p 86.18p 87.04p 2464618
20/08/2020 89.08p 89.59p 86.36p 88.46p 1462207
19/08/2020 88.98p 91.84p 88.88p 90.06p 2358725
18/08/2020 92.22p 93.86p 88.90p 89.28p 1893761
17/08/2020 91.02p 93.56p 91.02p 91.18p 896110
14/08/2020 93.92p 94.66p 89.34p 93.04p 1661799
13/08/2020 96.86p 98.28p 94.14p 94.16p 1487432
12/08/2020 95.82p 99.34p 94.89p 97.44p 2710379
11/08/2020 90.04p 98.34p 89.16p 96.76p 4524725
10/08/2020 86.30p 88.92p 85.16p 88.92p 2407391
07/08/2020 86.00p 87.02p 84.10p 85.54p 2222182
06/08/2020 88.48p 90.98p 86.34p 86.88p 2350017
05/08/2020 90.80p 91.85p 89.18p 90.88p 2002618
04/08/2020 88.36p 92.36p 88.36p 90.94p 2026280
03/08/2020 90.00p 90.00p 85.54p 89.50p 2042955
31/07/2020 90.40p 100.04p 87.46p 87.46p 3527926
30/07/2020 98.58p 98.64p 91.36p 91.82p 2988975
29/07/2020 100.15p 100.50p 96.39p 98.58p 1566331
28/07/2020 100.00p 100.50p 96.93p 97.52p 2436172
27/07/2020 94.00p 100.90p 94.00p 97.50p 2383146
24/07/2020 95.78p 97.96p 94.40p 96.10p 1642905
23/07/2020 100.35p 100.50p 96.16p 96.82p 1275145
22/07/2020 98.00p 100.25p 96.82p 97.80p 1368432
21/07/2020 96.00p 101.75p 95.36p 98.80p 3840631
20/07/2020 92.38p 94.94p 91.46p 93.94p 1167171
17/07/2020 91.52p 93.90p 90.88p 93.62p 1797389
16/07/2020 93.44p 94.90p 92.51p 93.70p 1315549
15/07/2020 92.70p 94.76p 91.26p 94.00p 2957894
14/07/2020 94.86p 95.76p 90.00p 91.62p 2746810
13/07/2020 93.94p 96.68p 93.14p 94.16p 3863716
10/07/2020 89.64p 93.46p 89.52p 92.90p 1720124
09/07/2020 93.10p 94.92p 89.16p 89.16p 2821348
08/07/2020 91.46p 92.58p 89.82p 91.22p 3006130
07/07/2020 94.04p 94.98p 92.16p 92.16p 2563310
06/07/2020 95.00p 98.66p 93.44p 94.04p 3127221
03/07/2020 96.14p 98.16p 92.40p 93.00p 2619058
02/07/2020 95.60p 100.20p 95.20p 98.76p 4440260
01/07/2020 91.64p 95.62p 90.52p 93.02p 3295578
30/06/2020 90.42p 93.45p 88.64p 92.12p 2497470
29/06/2020 90.32p 93.38p 87.45p 93.14p 4797048
26/06/2020 96.70p 96.70p 90.68p 91.04p 4004624
25/06/2020 92.00p 96.60p 88.60p 96.02p 6472240
24/06/2020 100.95p 103.05p 96.26p 96.78p 2853183
23/06/2020 102.45p 103.70p 100.45p 101.20p 2296838
22/06/2020 99.00p 103.10p 97.48p 99.62p 3514003
19/06/2020 101.65p 102.85p 98.95p 101.50p 11766384
18/06/2020 100.20p 102.90p 97.20p 100.25p 5236453
17/06/2020 105.45p 107.85p 100.10p 102.55p 4617868
16/06/2020 104.65p 109.15p 101.60p 105.00p 5662917
15/06/2020 96.92p 101.60p 93.29p 101.10p 5913661
12/06/2020 95.00p 103.45p 93.10p 99.78p 5960910
11/06/2020 104.35p 104.35p 95.70p 96.84p 6094173
10/06/2020 111.30p 116.87p 106.00p 107.85p 5005994
09/06/2020 118.00p 118.50p 110.29p 112.75p 6901433
08/06/2020 113.00p 121.15p 111.52p 116.30p 6840392
05/06/2020 104.00p 113.80p 103.50p 111.95p 6301357
04/06/2020 100.00p 102.70p 96.82p 101.55p 5053935
03/06/2020 98.00p 102.50p 96.42p 102.50p 6480841
02/06/2020 96.84p 98.14p 93.58p 94.24p 4627335
01/06/2020 92.58p 95.37p 91.22p 94.76p 5366770
29/05/2020 96.94p 97.94p 87.86p 89.14p 10977857
28/05/2020 106.75p 107.40p 98.76p 100.20p 8103877
27/05/2020 95.60p 102.50p 94.97p 99.98p 6568569
26/05/2020 80.42p 89.44p 80.12p 88.84p 6857926
22/05/2020 79.10p 79.98p 76.68p 78.50p 4047134
21/05/2020 79.52p 81.48p 77.82p 79.26p 4529955
20/05/2020 76.82p 83.02p 75.18p 81.52p 8645451
19/05/2020 78.34p 81.60p 75.48p 77.24p 5022691
18/05/2020 72.86p 78.02p 71.60p 76.94p 8269571
15/05/2020 69.44p 73.66p 69.28p 71.44p 5094020
14/05/2020 69.00p 70.84p 64.38p 68.76p 7390015
13/05/2020 71.34p 71.82p 66.76p 69.82p 6488347
12/05/2020 73.66p 74.56p 70.82p 72.72p 4557991
11/05/2020 79.00p 83.90p 71.24p 73.36p 10715949
07/05/2020 74.42p 76.30p 73.50p 75.50p 5714726
06/05/2020 72.54p 81.28p 71.62p 74.42p 10147891
05/05/2020 73.64p 74.08p 69.98p 71.30p 5207413
01/05/2020 77.80p 77.80p 70.06p 73.90p 3857635
30/04/2020 87.88p 89.64p 76.12p 76.12p 13388536
29/04/2020 81.02p 89.90p 80.62p 89.78p 7395812
28/04/2020 73.46p 81.46p 73.20p 79.34p 5432580
27/04/2020 70.50p 73.30p 69.42p 72.74p 4107256
24/04/2020 67.66p 68.84p 64.72p 67.46p 3470347
23/04/2020 66.96p 69.28p 65.56p 68.42p 4328699
22/04/2020 66.60p 69.12p 65.06p 66.40p 4358573
21/04/2020 71.46p 71.60p 65.62p 66.54p 6003676
20/04/2020 75.66p 77.40p 71.72p 73.00p 3775632
17/04/2020 74.20p 78.28p 73.28p 76.08p 8455847
16/04/2020 75.60p 78.42p 70.30p 71.58p 8905152
15/04/2020 82.04p 82.93p 73.47p 74.98p 6153860
14/04/2020 82.00p 85.84p 80.16p 82.02p 6267833
09/04/2020 75.48p 81.35p 74.76p 80.72p 8925357
08/04/2020 72.88p 74.31p 67.20p 73.84p 11650308
07/04/2020 63.14p 78.94p 63.14p 75.90p 11859156
06/04/2020 56.98p 62.56p 56.98p 61.10p 8015556
03/04/2020 59.58p 60.94p 55.88p 56.42p 6895367
02/04/2020 56.00p 60.20p 55.04p 57.96p 10269981
01/04/2020 61.20p 61.72p 53.62p 54.22p 11654751
31/03/2020 62.32p 66.24p 59.22p 62.00p 7128595
30/03/2020 62.56p 64.80p 58.34p 60.98p 6226285
27/03/2020 66.46p 67.00p 60.76p 61.00p 9290698
26/03/2020 70.00p 74.01p 64.40p 67.94p 14005893
25/03/2020 65.00p 77.56p 63.53p 73.84p 8561568
24/03/2020 53.44p 58.32p 51.24p 58.32p 8925305
23/03/2020 46.10p 61.00p 46.10p 54.50p 12778409
20/03/2020 67.00p 80.30p 67.00p 70.10p 11617961
19/03/2020 66.98p 71.16p 49.24p 58.04p 12493217
18/03/2020 92.48p 94.00p 69.14p 69.14p 10708640
17/03/2020 87.38p 93.64p 80.74p 92.48p 6362548
16/03/2020 94.18p 94.18p 80.62p 85.00p 8204853
13/03/2020 110.00p 115.05p 102.20p 105.85p 6993903
12/03/2020 106.60p 108.25p 97.02p 98.88p 6444372
11/03/2020 118.00p 120.75p 114.85p 116.85p 5507648
10/03/2020 115.05p 121.00p 113.20p 115.40p 6485225
09/03/2020 113.00p 117.00p 110.55p 111.05p 6162033
06/03/2020 130.75p 132.85p 127.40p 129.20p 5655683
05/03/2020 142.65p 144.75p 136.40p 137.45p 3460605
04/03/2020 145.75p 149.45p 142.90p 144.55p 4005087
03/03/2020 148.10p 153.40p 146.95p 147.45p 4364366
02/03/2020 153.60p 155.60p 141.50p 146.95p 5037718
28/02/2020 153.75p 153.80p 147.60p 151.85p 6401548
27/02/2020 162.20p 162.20p 154.05p 156.20p 5165068
26/02/2020 166.00p 167.00p 161.95p 164.75p 4501382
25/02/2020 172.40p 173.15p 166.60p 166.60p 3483037
24/02/2020 176.95p 176.95p 169.80p 171.65p 2891881
21/02/2020 184.65p 184.85p 180.65p 181.75p 1878665
20/02/2020 183.55p 185.90p 181.50p 183.90p 2048072
19/02/2020 180.00p 181.10p 177.25p 179.80p 2387250
18/02/2020 185.55p 185.55p 178.90p 179.80p 3287098
17/02/2020 186.40p 187.85p 184.20p 184.40p 3877791
14/02/2020 189.40p 189.40p 186.06p 187.65p 4385981
13/02/2020 190.60p 194.25p 186.30p 191.20p 5772533
12/02/2020 187.25p 190.70p 185.40p 190.70p 4873139
11/02/2020 179.50p 182.00p 177.95p 180.90p 2367887
10/02/2020 177.60p 179.35p 175.95p 177.70p 1956012
07/02/2020 177.50p 177.50p 174.10p 176.35p 2187147
06/02/2020 177.70p 182.45p 175.45p 175.45p 2985761
05/02/2020 173.05p 177.80p 169.85p 177.50p 4767532
04/02/2020 173.85p 174.50p 171.60p 172.05p 3162390
03/02/2020 166.40p 173.75p 164.65p 169.00p 4034950
31/01/2020 173.35p 176.65p 162.50p 164.25p 3826794
30/01/2020 178.90p 178.90p 174.00p 175.00p 3311141
29/01/2020 176.50p 180.65p 176.45p 178.75p 3156779
28/01/2020 169.55p 173.60p 162.00p 172.50p 3623362
27/01/2020 171.40p 172.35p 165.00p 165.45p 3295358
24/01/2020 170.70p 178.55p 170.24p 173.30p 3276490
23/01/2020 168.45p 172.00p 166.50p 166.50p 2401805
22/01/2020 170.10p 172.00p 169.40p 171.10p 1868792
21/01/2020 170.60p 172.65p 169.25p 171.65p 1360146
20/01/2020 173.30p 174.05p 171.60p 171.70p 963056
17/01/2020 174.65p 176.10p 172.29p 174.10p 1493575
16/01/2020 174.45p 176.60p 172.00p 174.40p 1857158
15/01/2020 177.25p 177.25p 173.20p 175.05p 7124166
14/01/2020 177.50p 178.51p 175.35p 175.35p 4033312
13/01/2020 178.50p 180.06p 176.80p 178.00p 2255937
10/01/2020 184.65p 184.65p 177.50p 178.35p 1921609
09/01/2020 180.35p 182.95p 179.70p 181.60p 2447598
08/01/2020 178.50p 180.75p 176.95p 180.00p 1847025
07/01/2020 185.20p 185.20p 179.70p 180.85p 2129901

*Close Price adjusted for both dividends and splits