Market data

Select a section

Vanguard Funds Vanguard FTSE 250 Ucits ETF

(VMID)
Sector: n/a
3,153.00p
9.50p 0.30
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,147.00p 3,162.50p 3,144.68p 3,153.00p 82,233
16/01/2025 3,127.00p 3,143.50p 3,113.50p 3,114.00p 129,755
15/01/2025 3,034.50p 3,114.00p 3,034.50p 3,114.00p 225,051
14/01/2025 3,033.50p 3,041.00p 3,025.00p 3,025.00p 150,858
13/01/2025 3,020.00p 3,032.00p 3,008.05p 3,017.50p 260,888
10/01/2025 3,065.00p 3,067.50p 3,019.00p 3,021.50p 213,947
09/01/2025 3,062.50p 3,065.65p 3,020.50p 3,063.00p 255,529
08/01/2025 3,130.50p 3,130.50p 3,050.00p 3,050.00p 2,015,526
07/01/2025 3,144.50p 3,154.50p 3,113.00p 3,117.00p 102,668
06/01/2025 3,168.00p 3,181.73p 3,150.00p 3,164.00p 105,978
03/01/2025 3,168.00p 3,168.00p 3,148.70p 3,154.00p 62,801
02/01/2025 3,173.00p 3,175.50p 3,144.37p 3,161.00p 51,019
01/01/2025 3,116.00p 3,161.50p 3,113.50p 3,155.50p 22,244
31/12/2024 3,116.00p 3,161.50p 3,113.50p 3,155.50p 22,244
30/12/2024 3,122.00p 3,137.50p 3,113.58p 3,116.50p 62,565
27/12/2024 3,150.00p 3,153.75p 3,131.50p 3,137.00p 63,878
26/12/2024 3,125.00p 3,152.50p 3,125.00p 3,145.75p 23,276
25/12/2024 3,125.00p 3,152.50p 3,125.00p 3,145.75p 23,276
24/12/2024 3,125.00p 3,152.50p 3,125.00p 3,145.75p 23,276
23/12/2024 3,140.00p 3,140.00p 3,112.00p 3,134.50p 56,199
20/12/2024 3,099.50p 3,129.00p 3,097.00p 3,127.50p 103,695
19/12/2024 3,137.50p 3,138.50p 3,107.50p 3,122.00p 231,379
18/12/2024 3,147.50p 3,172.00p 3,142.50p 3,156.00p 298,830
17/12/2024 3,174.50p 3,188.50p 3,145.50p 3,145.50p 81,169
16/12/2024 3,207.00p 3,207.00p 3,182.00p 3,186.50p 215,297
13/12/2024 3,203.50p 3,216.00p 3,194.50p 3,196.00p 202,381
12/12/2024 3,203.00p 3,221.50p 3,203.00p 3,203.50p 79,425
11/12/2024 3,213.00p 3,240.50p 3,213.00p 3,234.00p 107,868
10/12/2024 3,244.50p 3,244.50p 3,224.50p 3,230.00p 72,817
09/12/2024 3,248.50p 3,258.40p 3,241.40p 3,247.25p 45,964
06/12/2024 3,243.50p 3,252.47p 3,231.00p 3,245.00p 47,033
05/12/2024 3,233.00p 3,245.50p 3,231.10p 3,236.50p 89,713
04/12/2024 3,219.50p 3,237.50p 3,217.00p 3,236.50p 212,442
03/12/2024 3,202.50p 3,222.50p 3,202.50p 3,219.00p 38,441
02/12/2024 3,204.00p 3,209.00p 3,189.00p 3,198.00p 145,314
29/11/2024 3,194.50p 3,205.50p 3,188.00p 3,199.50p 89,052
28/11/2024 3,183.00p 3,202.50p 3,181.00p 3,171.00p 188,746
27/11/2024 3,165.00p 3,179.00p 3,164.00p 3,171.00p 204,069
26/11/2024 3,178.00p 3,197.00p 3,166.50p 3,166.50p 134,391
25/11/2024 3,180.00p 3,195.00p 3,169.35p 3,133.00p 194,093
22/11/2024 3,145.50p 3,174.50p 3,138.98p 3,133.00p 190,530
21/11/2024 3,118.00p 3,133.00p 3,102.00p 3,133.00p 285,956
20/11/2024 3,163.00p 3,163.00p 3,111.00p 3,116.50p 181,744
19/11/2024 3,147.50p 3,154.00p 3,119.00p 3,142.50p 220,888
18/11/2024 3,151.50p 3,167.50p 3,124.50p 3,136.50p 114,179
15/11/2024 3,144.00p 3,162.00p 3,141.00p 3,155.50p 138,101
14/11/2024 3,128.00p 3,156.04p 3,123.50p 3,155.50p 66,509
13/11/2024 3,153.50p 3,155.50p 3,121.00p 3,135.00p 119,874
12/11/2024 3,164.00p 3,180.00p 3,137.00p 3,137.00p 446,195
11/11/2024 3,157.00p 3,196.55p 3,157.00p 3,185.00p 71,676
08/11/2024 3,177.00p 3,177.00p 3,146.37p 3,155.00p 97,575
07/11/2024 3,160.00p 3,173.00p 3,149.50p 3,172.00p 122,161
06/11/2024 3,175.50p 3,199.00p 3,134.50p 3,143.00p 302,739
05/11/2024 3,141.00p 3,158.50p 3,130.00p 3,130.00p 363,574
04/11/2024 3,149.50p 3,163.00p 3,140.20p 3,145.50p 266,397
01/11/2024 3,130.50p 3,156.00p 3,130.50p 3,149.50p 238,365
31/10/2024 3,180.00p 3,180.48p 3,124.50p 3,131.50p 518,169
30/10/2024 3,162.50p 3,230.50p 3,162.50p 3,178.00p 231,255
29/10/2024 3,202.00p 3,218.50p 3,166.50p 3,173.50p 121,639
28/10/2024 3,216.50p 3,220.50p 3,197.50p 3,208.50p 107,118
25/10/2024 3,207.00p 3,215.50p 3,185.46p 3,215.50p 398,650
24/10/2024 3,202.50p 3,215.50p 3,194.47p 3,204.00p 154,513
23/10/2024 3,221.50p 3,228.75p 3,198.00p 3,204.00p 727,627
22/10/2024 3,223.00p 3,225.73p 3,198.50p 3,221.50p 116,627
21/10/2024 3,256.50p 3,258.50p 3,213.00p 3,213.00p 312,571
18/10/2024 3,229.50p 3,253.00p 3,225.50p 3,247.50p 87,434
17/10/2024 3,223.00p 3,247.50p 3,222.50p 3,237.50p 198,901
16/10/2024 3,210.00p 3,235.00p 3,200.50p 3,199.50p 182,762
15/10/2024 3,204.00p 3,209.00p 3,192.00p 3,199.50p 217,051
14/10/2024 3,194.00p 3,200.00p 3,184.00p 3,193.00p 271,088
11/10/2024 3,186.50p 3,201.80p 3,183.00p 3,192.00p 468,848
10/10/2024 3,224.50p 3,224.50p 3,183.00p 3,187.50p 375,741
09/10/2024 3,176.50p 3,212.50p 3,176.50p 3,210.00p 1,036,100
08/10/2024 3,214.50p 3,214.50p 3,173.00p 3,179.50p 148,758
07/10/2024 3,238.00p 3,238.00p 3,197.00p 3,213.50p 178,821
04/10/2024 3,209.00p 3,226.30p 3,193.85p 3,221.00p 213,823
03/10/2024 3,210.00p 3,214.00p 3,192.50p 3,201.00p 178,699
02/10/2024 3,226.00p 3,232.04p 3,196.50p 3,203.00p 294,352
01/10/2024 3,234.00p 3,260.50p 3,220.55p 3,225.50p 209,579
30/09/2024 3,278.00p 3,278.00p 3,234.89p 3,242.50p 339,503
27/09/2024 3,240.00p 3,271.50p 3,235.50p 3,271.50p 277,813
26/09/2024 3,224.50p 3,250.00p 3,204.50p 3,235.00p 277,017
25/09/2024 3,193.00p 3,217.52p 3,191.00p 3,194.50p 179,704
24/09/2024 3,202.50p 3,235.91p 3,195.50p 3,195.50p 534,362
23/09/2024 3,203.00p 3,216.17p 3,199.37p 3,205.50p 126,405
20/09/2024 3,237.00p 3,245.95p 3,201.50p 3,201.50p 198,104
19/09/2024 3,233.50p 3,255.00p 3,208.00p 3,249.00p 172,336
18/09/2024 3,204.00p 3,222.50p 3,201.09p 3,205.00p 64,727
17/09/2024 3,225.50p 3,234.50p 3,214.50p 3,214.50p 92,942
16/09/2024 3,215.50p 3,217.00p 3,199.50p 3,213.00p 74,161
13/09/2024 3,186.50p 3,216.80p 3,182.17p 3,177.50p 132,310
12/09/2024 3,177.00p 3,195.50p 3,166.29p 3,178.50p 96,668
11/09/2024 3,204.50p 3,204.50p 3,177.08p 3,194.00p 260,110
10/09/2024 3,195.00p 3,208.00p 3,186.00p 3,194.00p 352,387
09/09/2024 3,177.50p 3,198.98p 3,177.50p 3,195.00p 415,095
06/09/2024 3,210.00p 3,225.34p 3,172.50p 3,172.50p 263,404
05/09/2024 3,210.00p 3,236.50p 3,202.00p 3,215.50p 274,225
04/09/2024 3,195.50p 3,226.00p 3,191.50p 3,219.00p 276,283
03/09/2024 3,265.50p 3,265.50p 3,215.50p 3,220.00p 267,105
02/09/2024 3,275.50p 3,280.55p 3,246.50p 3,265.00p 419,785
30/08/2024 3,251.00p 3,284.00p 3,251.00p 3,265.00p 785,035
29/08/2024 3,259.00p 3,277.50p 3,252.00p 3,259.50p 369,166
28/08/2024 3,277.00p 3,285.48p 3,262.50p 3,265.00p 589,459
27/08/2024 3,280.50p 3,297.50p 3,268.78p 3,275.00p 471,478
26/08/2024 3,261.00p 3,291.00p 3,256.50p 3,266.00p 5,675,249
23/08/2024 3,261.00p 3,291.00p 3,256.50p 3,266.00p 5,675,249
22/08/2024 3,261.00p 3,291.00p 3,256.50p 3,266.00p 5,675,249
21/08/2024 3,254.50p 3,268.00p 3,245.36p 3,268.00p 181,642
20/08/2024 3,255.00p 3,275.00p 3,242.50p 3,242.50p 84,649
19/08/2024 3,243.00p 3,269.98p 3,238.00p 3,265.50p 70,739
16/08/2024 3,254.00p 3,268.00p 3,244.50p 3,251.50p 146,150
15/08/2024 3,239.00p 3,266.00p 3,219.00p 3,257.00p 79,068
14/08/2024 3,206.00p 3,233.00p 3,201.50p 3,227.00p 109,821
13/08/2024 3,184.00p 3,200.50p 3,184.00p 3,198.00p 260,585
12/08/2024 3,174.50p 3,196.00p 3,174.50p 3,187.50p 122,640
09/08/2024 3,164.00p 3,198.00p 3,154.50p 3,177.00p 32,072
08/08/2024 3,162.50p 3,169.00p 3,123.00p 3,159.00p 223,353
07/08/2024 3,168.00p 3,176.00p 3,151.00p 3,166.50p 264,582
06/08/2024 3,147.00p 3,171.50p 3,119.50p 3,149.00p 514,301
05/08/2024 3,163.00p 3,177.00p 3,080.50p 3,119.00p 587,165
02/08/2024 3,275.50p 3,305.50p 3,212.80p 3,217.00p 433,258
01/08/2024 3,343.50p 3,365.00p 3,297.50p 3,305.50p 867,770
31/07/2024 3,336.00p 3,344.50p 3,320.00p 3,334.50p 497,103
30/07/2024 3,273.50p 3,321.50p 3,270.50p 3,311.00p 3,674,422
29/07/2024 3,285.50p 3,319.50p 3,278.00p 3,283.50p 274,553
26/07/2024 3,221.50p 3,297.50p 3,221.50p 3,229.00p 256,876
25/07/2024 3,216.50p 3,234.50p 3,193.55p 3,229.00p 382,865
24/07/2024 3,258.50p 3,258.50p 3,231.50p 3,231.50p 200,577
23/07/2024 3,264.50p 3,266.00p 3,245.50p 3,255.50p 139,720
22/07/2024 3,257.50p 3,275.50p 3,254.50p 3,264.00p 193,266
19/07/2024 3,268.00p 3,269.00p 3,245.50p 3,257.50p 367,010
18/07/2024 3,263.00p 3,293.50p 3,254.50p 3,278.50p 3,647,735

Market data

Select a section