Market data

Select a section

Vanguard Funds Vanguard FTSE 100 Ucits ETF

(VUKE)
Sector: n/a
3,511.00p
-31.00p -0.88
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,546.50p 3,549.50p 3,506.00p 3,511.00p 251,689
07/11/2024 3,563.00p 3,566.50p 3,542.00p 3,542.00p 416,487
06/11/2024 3,573.00p 3,606.50p 3,537.73p 3,547.00p 434,619
05/11/2024 3,552.50p 3,568.50p 3,540.00p 3,550.50p 251,249
04/11/2024 3,549.50p 3,578.00p 3,548.52p 3,556.00p 365,461
01/11/2024 3,531.00p 3,561.00p 3,527.50p 3,548.50p 211,626
31/10/2024 3,525.50p 3,526.00p 3,503.52p 3,519.00p 591,352
30/10/2024 3,550.00p 3,563.50p 3,540.00p 3,544.00p 524,227
29/10/2024 3,611.50p 3,616.50p 3,566.30p 3,569.00p 267,682
28/10/2024 3,587.00p 3,601.43p 3,563.50p 3,598.00p 576,285
25/10/2024 3,590.50p 3,596.00p 3,580.25p 3,583.00p 261,463
24/10/2024 3,596.00p 3,620.50p 3,582.75p 3,585.50p 530,345
23/10/2024 3,603.00p 3,614.00p 3,583.00p 3,585.50p 299,718
22/10/2024 3,605.50p 3,611.50p 3,583.52p 3,608.00p 358,735
21/10/2024 3,629.50p 3,645.00p 3,613.00p 3,613.00p 347,514
18/10/2024 3,627.50p 3,639.50p 3,612.00p 3,632.00p 229,436
17/10/2024 3,619.00p 3,647.00p 3,615.50p 3,642.00p 265,460
16/10/2024 3,603.00p 3,625.16p 3,505.33p 3,617.00p 615,259
15/10/2024 3,603.00p 3,606.50p 3,580.50p 3,585.00p 383,377
14/10/2024 3,580.00p 3,602.50p 3,578.00p 3,602.50p 353,143
11/10/2024 3,578.50p 3,591.50p 3,568.00p 3,586.50p 260,283
10/10/2024 3,587.50p 3,595.50p 3,564.50p 3,581.50p 193,049
09/10/2024 3,565.50p 3,581.50p 3,558.56p 3,581.50p 505,414
08/10/2024 3,578.00p 3,579.00p 3,555.45p 3,556.50p 600,844
07/10/2024 3,607.00p 3,615.50p 3,586.50p 3,606.50p 284,437
04/10/2024 3,588.00p 3,605.50p 3,567.50p 3,598.00p 373,009
03/10/2024 3,609.50p 3,619.30p 3,588.00p 3,598.50p 452,115
02/10/2024 3,604.00p 3,614.50p 3,590.00p 3,601.00p 205,793
01/10/2024 3,580.50p 3,601.21p 3,572.00p 3,592.50p 278,448
30/09/2024 3,601.50p 3,614.00p 3,576.09p 3,577.50p 443,028
27/09/2024 3,601.00p 3,619.50p 3,597.50p 3,612.50p 396,343
26/09/2024 3,615.00p 3,618.00p 3,587.00p 3,597.50p 1,419,595
25/09/2024 3,578.50p 3,608.00p 3,576.21p 3,589.50p 354,532
24/09/2024 3,605.50p 3,608.50p 3,585.00p 3,594.00p 121,465
23/09/2024 3,571.50p 3,586.55p 3,563.50p 3,582.50p 358,244
20/09/2024 3,594.00p 3,602.00p 3,569.00p 3,572.50p 866,990
19/09/2024 3,612.00p 3,629.50p 3,598.35p 3,615.00p 1,600,413
18/09/2024 3,599.00p 3,600.74p 3,574.50p 3,578.00p 315,541
17/09/2024 3,617.00p 3,620.50p 3,597.40p 3,603.50p 351,327
16/09/2024 3,580.00p 3,594.00p 3,576.50p 3,589.00p 144,912
13/09/2024 3,577.00p 3,593.50p 3,569.50p 3,575.50p 346,677
12/09/2024 3,591.50p 3,600.50p 3,560.58p 3,585.00p 865,459
11/09/2024 3,595.00p 3,601.00p 3,573.50p 3,588.50p 229,261
10/09/2024 3,592.50p 3,610.50p 3,584.00p 3,588.50p 172,362
09/09/2024 3,599.00p 3,619.50p 3,594.00p 3,616.50p 195,160
06/09/2024 3,594.50p 3,613.00p 3,573.00p 3,578.50p 194,562
05/09/2024 3,604.00p 3,623.50p 3,603.50p 3,609.25p 95,288
04/09/2024 3,589.50p 3,620.00p 3,589.50p 3,614.50p 129,714
03/09/2024 3,660.00p 3,667.50p 3,622.12p 3,628.00p 107,813
02/09/2024 3,667.00p 3,667.00p 3,652.50p 3,662.50p 140,220
30/08/2024 3,676.00p 3,680.00p 3,658.10p 3,662.50p 195,433
29/08/2024 3,648.00p 3,666.00p 3,643.50p 3,664.50p 95,182
28/08/2024 3,654.50p 3,655.50p 3,635.00p 3,643.00p 474,349
27/08/2024 3,653.50p 3,669.48p 3,638.93p 3,645.00p 314,627
26/08/2024 3,622.00p 3,633.00p 3,614.50p 3,615.50p 3,847,775
23/08/2024 3,622.00p 3,633.00p 3,614.50p 3,615.50p 3,847,775
22/08/2024 3,622.00p 3,633.00p 3,614.50p 3,615.50p 3,847,775
21/08/2024 3,617.50p 3,622.00p 3,608.00p 3,616.50p 86,856
20/08/2024 3,642.50p 3,647.00p 3,611.00p 3,613.00p 265,306
19/08/2024 3,617.50p 3,657.50p 3,617.00p 3,651.50p 118,011
16/08/2024 3,647.50p 3,648.00p 3,620.00p 3,628.50p 199,962
15/08/2024 3,623.00p 3,655.00p 3,614.52p 3,647.00p 352,713
14/08/2024 3,605.00p 3,611.50p 3,590.00p 3,606.50p 138,768
13/08/2024 3,588.00p 3,594.50p 3,565.35p 3,585.00p 291,880
12/08/2024 3,574.00p 3,585.00p 3,565.50p 3,576.50p 425,631
09/08/2024 3,552.00p 3,575.50p 3,548.74p 3,560.00p 172,711
08/08/2024 3,534.00p 3,554.01p 3,509.50p 3,549.50p 202,458
07/08/2024 3,510.00p 3,555.49p 3,504.51p 3,549.75p 252,404
06/08/2024 3,510.00p 3,800.00p 3,457.50p 3,486.50p 363,822
05/08/2024 3,491.00p 3,497.00p 3,442.00p 3,482.00p 616,404
02/08/2024 3,577.50p 3,598.50p 3,545.00p 3,547.75p 271,292
01/08/2024 3,639.00p 3,652.50p 3,593.00p 3,599.00p 347,808
31/07/2024 3,629.00p 3,648.34p 3,622.00p 3,634.00p 220,748
30/07/2024 3,598.00p 3,604.50p 3,576.43p 3,592.50p 203,420
29/07/2024 3,617.00p 3,635.50p 3,602.00p 3,602.00p 152,725
26/07/2024 3,568.50p 3,601.00p 3,564.03p 3,556.00p 325,155
25/07/2024 3,521.00p 3,556.00p 3,498.20p 3,556.00p 191,197
24/07/2024 3,527.00p 3,547.50p 3,520.00p 3,540.50p 188,956
23/07/2024 3,553.00p 3,573.00p 3,539.00p 3,546.00p 388,855
22/07/2024 3,561.00p 3,577.02p 3,552.00p 3,560.50p 135,674
19/07/2024 3,541.00p 3,551.53p 3,530.20p 3,538.50p 115,077
18/07/2024 3,580.50p 3,590.00p 3,561.00p 3,561.00p 153,324
17/07/2024 3,540.50p 3,562.00p 3,530.71p 3,555.50p 403,633
16/07/2024 3,537.50p 3,552.50p 3,527.67p 3,544.50p 208,229
15/07/2024 3,565.00p 3,582.52p 3,549.00p 3,551.00p 466,719
12/07/2024 3,591.00p 3,595.50p 3,574.02p 3,584.50p 184,322
11/07/2024 3,567.00p 3,574.00p 3,557.00p 3,570.00p 215,964
10/07/2024 3,542.00p 3,559.50p 3,541.51p 3,559.00p 389,066
09/07/2024 3,563.50p 3,570.65p 3,531.78p 3,534.50p 748,472
08/07/2024 3,554.00p 3,576.98p 3,551.54p 3,560.50p 179,965
05/07/2024 3,593.00p 3,599.00p 3,554.50p 3,563.50p 214,224
04/07/2024 3,566.00p 3,589.00p 3,563.50p 3,582.00p 169,676
03/07/2024 3,551.50p 3,553.12p 3,540.50p 3,551.00p 343,285
02/07/2024 3,536.50p 3,546.50p 3,522.00p 3,527.50p 189,597
01/07/2024 3,568.00p 3,575.50p 3,547.50p 3,547.50p 407,563
28/06/2024 3,570.50p 3,579.50p 3,545.00p 3,548.00p 216,434
27/06/2024 3,572.00p 3,576.00p 3,555.02p 3,555.50p 584,252
26/06/2024 3,597.00p 3,604.48p 3,562.00p 3,572.00p 271,206
25/06/2024 3,600.50p 3,623.00p 3,573.00p 3,582.00p 184,272
24/06/2024 3,574.00p 3,607.50p 3,567.50p 3,598.50p 381,074
21/06/2024 3,585.50p 3,593.00p 3,554.50p 3,575.50p 964,004
20/06/2024 3,560.00p 3,591.50p 3,556.67p 3,591.50p 478,853
19/06/2024 3,544.00p 3,562.00p 3,541.00p 3,558.00p 271,887
18/06/2024 3,543.00p 3,556.00p 3,537.50p 3,553.00p 117,926
17/06/2024 3,546.00p 3,552.50p 3,520.50p 3,531.50p 449,777
14/06/2024 3,547.50p 3,550.50p 3,519.00p 3,534.00p 42,827
13/06/2024 3,557.50p 3,565.00p 3,534.50p 3,543.00p 124,574
12/06/2024 3,611.00p 3,628.42p 3,602.50p 3,621.00p 524,006
11/06/2024 3,637.00p 3,642.00p 3,574.98p 3,589.50p 285,588
10/06/2024 3,603.00p 3,625.50p 3,601.50p 3,625.50p 194,810
07/06/2024 3,652.00p 3,655.00p 3,618.05p 3,631.00p 197,754
06/06/2024 3,646.50p 3,655.00p 3,633.00p 3,650.50p 270,715
05/06/2024 3,638.50p 3,640.50p 3,621.00p 3,630.00p 1,262,138
04/06/2024 3,626.50p 3,634.25p 3,606.00p 3,620.50p 92,134
03/06/2024 3,677.50p 3,680.00p 3,634.00p 3,635.50p 233,197
31/05/2024 3,624.50p 3,645.80p 3,620.50p 3,641.50p 455,405
30/05/2024 3,583.50p 3,623.00p 3,580.00p 3,621.00p 202,764
29/05/2024 3,624.00p 3,631.00p 3,595.00p 3,598.00p 205,213
28/05/2024 3,651.50p 3,675.50p 3,624.50p 3,628.50p 260,844
27/05/2024 3,638.00p 3,664.00p 3,630.00p 3,656.50p 74,438
24/05/2024 3,638.00p 3,664.00p 3,630.00p 3,656.50p 74,438
23/05/2024 3,681.00p 3,685.50p 3,662.50p 3,666.50p 254,589
22/05/2024 3,682.00p 3,694.00p 3,668.00p 3,681.50p 335,750
21/05/2024 3,690.50p 3,704.50p 3,683.50p 3,702.00p 181,292
20/05/2024 3,702.50p 3,717.50p 3,702.50p 3,705.50p 107,675
17/05/2024 3,710.50p 3,715.50p 3,693.58p 3,703.00p 161,754
16/05/2024 3,711.00p 3,718.50p 3,693.50p 3,712.50p 642,993
15/05/2024 3,710.00p 3,719.50p 3,696.50p 3,702.50p 103,556
14/05/2024 3,686.00p 3,704.50p 3,684.50p 3,687.50p 90,360
13/05/2024 3,699.50p 3,704.50p 3,685.49p 3,687.50p 206,461
10/05/2024 3,687.50p 3,708.00p 3,683.50p 3,698.00p 224,754

Market data

Select a section