Market data

Select a section

Vanguard Funds Vanguard FTSE 100 Ucits ETF

(VUKE)
Sector: n/a
4,228.50p
-16.00p -0.38
Last updated: 16:52:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,238.00p 4,244.50p 4,218.50p 4,228.50p 238,743
30/10/2025 4,238.50p 4,247.00p 4,215.50p 4,244.50p 359,813
29/10/2025 4,231.00p 4,260.00p 4,229.00p 4,246.50p 208,484
28/10/2025 4,210.50p 4,235.00p 4,200.50p 4,224.00p 284,175
27/10/2025 4,199.00p 4,210.50p 4,192.50p 4,202.50p 192,254
24/10/2025 4,176.00p 4,197.00p 4,149.50p 4,197.00p 219,613
23/10/2025 4,155.50p 4,175.50p 4,143.00p 4,168.50p 187,921
22/10/2025 4,121.50p 4,155.00p 4,119.50p 4,141.00p 505,116
21/10/2025 4,107.50p 4,110.50p 4,094.72p 4,102.50p 247,210
20/10/2025 4,087.00p 4,100.50p 4,081.00p 4,094.00p 220,139
17/10/2025 4,055.50p 4,086.50p 4,037.50p 4,072.00p 281,880
16/10/2025 4,105.00p 4,109.00p 4,087.50p 4,107.50p 138,783
15/10/2025 4,127.00p 4,127.00p 4,088.50p 4,100.00p 180,375
14/10/2025 4,095.00p 4,114.50p 4,085.00p 4,114.50p 125,099
13/10/2025 4,110.50p 4,117.00p 4,094.50p 4,108.50p 128,078
10/10/2025 4,134.50p 4,143.00p 4,096.50p 4,104.50p 136,691
09/10/2025 4,142.00p 4,149.50p 4,134.15p 4,135.50p 202,338
08/10/2025 4,131.00p 4,165.50p 4,130.00p 4,153.00p 283,571
07/10/2025 4,125.50p 4,135.00p 4,119.50p 4,122.50p 177,000
06/10/2025 4,124.00p 4,137.50p 4,114.03p 4,120.50p 191,154
03/10/2025 4,109.50p 4,190.00p 4,108.00p 4,124.00p 238,964
02/10/2025 4,116.00p 4,119.00p 4,093.58p 4,098.50p 187,352
01/10/2025 4,070.50p 4,108.83p 4,067.50p 4,103.50p 158,830
30/09/2025 4,035.50p 4,068.50p 4,023.78p 4,060.50p 304,080
29/09/2025 4,045.50p 4,063.00p 4,037.50p 4,039.00p 262,766
26/09/2025 4,006.00p 4,036.50p 4,000.50p 4,032.50p 97,677
25/09/2025 4,008.50p 4,016.00p 3,996.28p 4,003.00p 176,308
24/09/2025 4,002.50p 4,038.00p 3,984.50p 4,016.50p 197,095
23/09/2025 4,013.00p 4,025.00p 4,005.50p 4,006.00p 244,039
22/09/2025 4,005.00p 4,011.00p 3,994.50p 4,005.50p 227,325
19/09/2025 4,012.00p 4,016.00p 3,995.50p 4,000.00p 270,272
18/09/2025 4,015.50p 4,028.50p 4,000.00p 4,007.50p 290,210
17/09/2025 4,047.50p 4,059.00p 4,037.50p 4,042.00p 105,873
16/09/2025 4,072.00p 4,075.50p 3,980.07p 4,036.00p 131,555
15/09/2025 4,081.00p 4,083.50p 4,066.00p 4,072.00p 240,452
12/09/2025 4,086.00p 4,100.00p 4,074.00p 4,074.00p 57,201
11/09/2025 4,066.00p 4,079.50p 4,054.00p 4,079.00p 211,155
10/09/2025 4,065.00p 4,077.50p 4,048.50p 4,048.50p 252,810
09/09/2025 4,053.00p 4,061.50p 4,048.00p 4,055.50p 215,930
08/09/2025 4,050.50p 4,052.50p 4,031.00p 4,046.00p 232,993
05/09/2025 4,050.50p 4,060.00p 4,034.50p 4,039.00p 111,596
04/09/2025 4,024.00p 4,074.50p 4,017.50p 4,042.50p 240,494
03/09/2025 4,005.00p 4,027.00p 3,995.00p 4,027.00p 333,467
02/09/2025 4,028.00p 4,039.50p 3,996.00p 4,000.00p 159,983
01/09/2025 4,040.50p 4,049.00p 4,027.60p 4,035.50p 108,533
29/08/2025 4,043.50p 4,048.00p 4,026.73p 4,033.00p 136,452
28/08/2025 4,061.00p 4,066.50p 4,037.50p 4,044.50p 145,611
27/08/2025 4,065.00p 4,080.00p 4,043.27p 4,056.00p 1,759,374
26/08/2025 4,059.50p 4,068.50p 4,044.50p 4,055.50p 194,817
25/08/2025 4,071.00p 4,095.00p 4,064.00p 4,078.50p 94,435
22/08/2025 4,071.00p 4,095.00p 4,064.00p 4,078.50p 94,435
21/08/2025 4,069.50p 4,081.00p 4,051.50p 4,074.50p 66,356
20/08/2025 4,019.00p 4,069.50p 4,010.00p 4,067.25p 160,264
19/08/2025 4,013.50p 4,025.00p 4,006.00p 4,021.50p 232,843
18/08/2025 4,010.00p 4,015.03p 3,994.23p 4,008.00p 93,609
15/08/2025 4,035.50p 4,039.00p 3,996.00p 4,001.50p 219,504
14/08/2025 4,004.00p 4,016.50p 3,998.00p 4,016.00p 98,675
13/08/2025 3,999.00p 4,006.00p 3,988.00p 3,996.50p 137,347
12/08/2025 3,992.50p 3,999.50p 3,977.01p 3,991.00p 363,492
11/08/2025 3,978.00p 3,988.00p 3,974.00p 3,983.00p 137,264
08/08/2025 3,978.50p 3,983.00p 3,961.50p 3,968.00p 228,672
07/08/2025 3,990.50p 3,993.00p 3,963.61p 3,971.50p 115,336
06/08/2025 3,996.00p 3,999.50p 3,985.00p 3,987.00p 123,911
05/08/2025 3,998.50p 4,000.00p 3,973.00p 3,977.50p 276,713
04/08/2025 3,954.50p 3,975.00p 3,948.00p 3,972.50p 136,785
01/08/2025 3,961.50p 3,966.00p 3,931.00p 3,949.00p 171,852
31/07/2025 3,982.50p 4,000.00p 3,977.50p 3,977.00p 36,627
30/07/2025 3,965.50p 3,977.50p 3,955.50p 3,974.00p 151,815
29/07/2025 3,956.50p 3,985.00p 3,950.50p 3,975.50p 72,089
28/07/2025 3,988.00p 3,990.50p 3,939.00p 3,949.00p 170,153
25/07/2025 3,971.50p 3,973.50p 3,952.00p 3,963.00p 142,083
24/07/2025 3,956.50p 3,980.50p 3,954.50p 3,972.50p 147,633
23/07/2025 3,944.00p 3,946.50p 3,931.50p 3,937.50p 67,256
22/07/2025 3,916.50p 3,926.00p 3,907.00p 3,921.00p 183,305
21/07/2025 3,905.50p 3,916.50p 3,898.50p 3,916.50p 374,122
18/07/2025 3,919.00p 3,919.00p 3,895.50p 3,904.00p 101,527
17/07/2025 3,894.00p 3,901.50p 3,883.00p 3,897.50p 66,219
16/07/2025 3,876.00p 3,897.00p 3,873.71p 3,875.00p 97,157
15/07/2025 3,914.00p 3,924.50p 3,882.33p 3,882.50p 296,952
14/07/2025 3,882.50p 3,909.50p 3,878.73p 3,909.00p 76,585
11/07/2025 3,901.50p 3,904.00p 3,873.50p 3,882.50p 107,871
10/07/2025 3,881.50p 3,901.00p 3,874.00p 3,900.00p 451,893
09/07/2025 3,856.50p 3,862.50p 3,847.98p 3,853.00p 105,148
08/07/2025 3,826.50p 3,846.50p 3,824.00p 3,846.00p 99,340
07/07/2025 3,833.50p 3,840.50p 3,822.00p 3,827.00p 208,551
04/07/2025 3,822.50p 3,837.50p 3,814.50p 3,834.00p 178,143
03/07/2025 3,824.00p 4,041.50p 3,751.87p 3,834.00p 159,548
02/07/2025 3,832.00p 3,837.50p 3,797.50p 3,813.00p 228,901
01/07/2025 3,815.50p 3,819.50p 3,791.50p 3,817.00p 171,489
30/06/2025 3,825.50p 3,832.50p 3,806.50p 3,806.50p 207,464
27/06/2025 3,806.00p 3,822.00p 3,804.50p 3,820.25p 193,924
26/06/2025 3,784.00p 3,806.50p 3,784.00p 3,800.25p 210,269
25/06/2025 3,817.00p 3,820.00p 3,785.50p 3,789.50p 133,892
24/06/2025 3,828.50p 3,835.50p 3,804.50p 3,806.00p 185,022
23/06/2025 3,800.50p 3,821.00p 3,792.00p 3,806.50p 151,115
20/06/2025 3,831.50p 3,940.00p 3,737.44p 3,812.50p 215,922
19/06/2025 3,828.50p 3,839.25p 3,817.00p 3,821.00p 150,529
18/06/2025 3,881.00p 3,887.00p 3,870.00p 3,881.75p 249,981
17/06/2025 3,872.50p 3,900.00p 3,864.49p 3,874.00p 202,280
16/06/2025 3,886.50p 3,905.50p 3,886.50p 3,893.00p 98,283
13/06/2025 3,881.00p 3,897.00p 3,870.00p 3,879.25p 156,908
12/06/2025 3,884.00p 3,904.00p 3,880.24p 3,896.00p 170,926
11/06/2025 3,893.50p 3,902.00p 3,882.00p 3,888.50p 178,484
10/06/2025 3,886.50p 3,900.50p 3,882.50p 3,886.00p 403,075
09/06/2025 3,883.50p 3,887.50p 3,866.50p 3,875.50p 208,237
06/06/2025 3,871.50p 3,885.50p 3,860.00p 3,875.00p 292,239
05/06/2025 3,865.50p 3,878.50p 3,855.50p 3,867.00p 355,708
04/06/2025 3,868.00p 3,872.50p 3,853.50p 3,862.75p 143,688
03/06/2025 3,862.50p 3,865.50p 3,834.50p 3,857.00p 523,446
02/06/2025 3,837.00p 3,856.50p 3,828.03p 3,846.50p 417,482
30/05/2025 3,831.00p 3,853.00p 3,828.00p 3,845.00p 320,014
29/05/2025 3,842.50p 3,844.00p 3,817.00p 3,820.50p 204,903
28/05/2025 3,843.50p 3,852.50p 3,820.50p 3,820.50p 162,465
27/05/2025 3,840.00p 3,865.00p 3,838.50p 3,845.50p 188,589
26/05/2025 3,834.00p 3,843.00p 3,768.00p 3,814.50p 294,854
23/05/2025 3,834.00p 3,843.00p 3,768.00p 3,814.50p 294,854
22/05/2025 3,827.50p 3,834.50p 3,803.50p 3,825.50p 167,233
21/05/2025 3,836.00p 3,851.00p 3,834.50p 3,846.50p 111,246
20/05/2025 3,821.00p 3,846.99p 3,813.81p 3,840.00p 177,108
19/05/2025 3,791.00p 3,807.25p 3,744.50p 3,807.00p 294,407
16/05/2025 3,795.50p 3,808.50p 3,788.50p 3,800.50p 265,712
15/05/2025 3,742.00p 3,781.50p 3,738.50p 3,781.00p 516,059
14/05/2025 3,755.50p 3,765.50p 3,740.00p 3,752.00p 249,651
13/05/2025 3,756.00p 3,771.50p 3,751.50p 3,758.00p 354,634
12/05/2025 3,759.00p 3,782.50p 3,736.00p 3,757.50p 564,513
09/05/2025 3,750.00p 3,753.50p 3,736.04p 3,741.00p 192,287
08/05/2025 3,761.00p 3,765.50p 3,723.00p 3,730.00p 226,606
07/05/2025 3,747.50p 3,752.00p 3,727.50p 3,740.00p 203,617
06/05/2025 3,772.00p 3,850.25p 3,742.00p 3,755.50p 211,694
05/05/2025 3,736.50p 3,778.50p 3,732.00p 3,751.50p 126,301
02/05/2025 3,736.50p 3,778.50p 3,732.00p 3,751.50p 126,301

Market data

Select a section