Virgin Money UK (VMUK) Share Price

Banks Sector

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

Date Open High Low Close* Volume
06/01/2020 184.95p 187.91p 181.59p 184.30p 2553078
03/01/2020 187.40p 189.20p 184.95p 187.80p 1783070
02/01/2020 191.00p 194.40p 189.05p 190.95p 3137394
31/12/2019 187.40p 192.35p 187.40p 188.55p 884061
30/12/2019 188.20p 190.65p 187.55p 189.65p 2272110
27/12/2019 190.25p 191.21p 188.70p 189.90p 1363214
24/12/2019 185.30p 194.80p 185.30p 194.50p 1605250
23/12/2019 187.15p 191.00p 186.45p 189.95p 1676471
20/12/2019 189.30p 190.31p 185.40p 186.25p 4201441
19/12/2019 192.70p 194.75p 189.75p 190.35p 2879448
18/12/2019 193.20p 193.35p 189.02p 191.90p 4437897
17/12/2019 198.70p 198.70p 193.60p 193.80p 4890924
16/12/2019 210.20p 213.60p 204.20p 205.10p 9286563
13/12/2019 210.00p 222.10p 207.00p 216.60p 14557509
12/12/2019 182.15p 183.65p 178.90p 182.50p 5192094
11/12/2019 182.00p 185.10p 179.80p 185.00p 3881176
10/12/2019 178.85p 182.85p 173.80p 182.85p 5858663
09/12/2019 175.65p 175.90p 172.40p 175.35p 4654250
06/12/2019 172.45p 176.25p 170.50p 174.50p 4311142
05/12/2019 169.25p 170.50p 166.30p 166.30p 4362530
04/12/2019 170.85p 176.35p 170.35p 172.35p 3288755
03/12/2019 177.00p 178.05p 168.80p 170.75p 4295235
02/12/2019 180.65p 183.90p 175.30p 176.55p 6867052
29/11/2019 175.30p 186.85p 175.10p 178.80p 8813806
28/11/2019 148.05p 183.50p 148.05p 170.00p 11210292
27/11/2019 146.10p 148.50p 142.10p 143.00p 4708132
26/11/2019 143.40p 146.10p 141.80p 142.50p 5673506
25/11/2019 144.60p 147.35p 143.55p 144.15p 2766197
22/11/2019 144.00p 147.20p 143.00p 143.75p 4413982
21/11/2019 142.35p 143.90p 140.40p 143.10p 1556382
20/11/2019 143.00p 145.85p 138.35p 143.50p 3073741
19/11/2019 143.00p 149.65p 142.45p 143.30p 2705125
18/11/2019 142.00p 146.80p 140.35p 140.70p 2308118
15/11/2019 141.65p 143.10p 134.50p 140.95p 3457981
14/11/2019 143.35p 145.25p 141.05p 141.55p 1786088
13/11/2019 146.00p 146.00p 141.85p 141.90p 2076472
12/11/2019 144.65p 147.15p 144.30p 146.85p 1605135
11/11/2019 143.85p 146.60p 137.20p 145.30p 2173843
08/11/2019 146.00p 149.10p 144.00p 145.30p 2642790
07/11/2019 145.05p 151.90p 144.80p 145.10p 2347974
06/11/2019 145.20p 146.20p 142.35p 143.30p 1663962
05/11/2019 141.35p 147.25p 140.60p 144.10p 2649519
04/11/2019 139.85p 143.90p 139.30p 141.20p 1661836
01/11/2019 139.30p 140.80p 132.10p 139.00p 2800659
31/10/2019 137.75p 140.25p 136.20p 137.45p 1554761

*Close Price adjusted for both dividends and splits