Market data

Select a section

Vanguard Funds Vanguard FTSE 100 Ucits ETF

(VUKE)
Sector: n/a
3,771.75p
1.25p 0.03
Last updated: 16:46:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,767.00p 3,781.50p 3,760.50p 3,771.75p 125,830
20/02/2025 3,786.50p 3,789.50p 3,767.00p 3,770.50p 214,419
19/02/2025 3,814.00p 3,814.00p 3,777.00p 3,784.00p 199,030
18/02/2025 3,819.50p 3,821.00p 3,805.82p 3,810.50p 113,844
17/02/2025 3,794.50p 3,811.00p 3,792.50p 3,811.00p 287,274
14/02/2025 3,807.50p 3,809.00p 3,789.59p 3,794.00p 111,327
13/02/2025 3,826.50p 3,826.50p 3,794.50p 3,811.50p 433,218
12/02/2025 3,817.50p 3,826.50p 3,804.67p 3,825.00p 234,622
11/02/2025 3,814.50p 3,818.00p 3,799.50p 3,812.50p 111,062
10/02/2025 3,780.50p 3,816.50p 3,780.00p 3,807.50p 137,011
07/02/2025 3,784.50p 3,793.00p 3,773.00p 3,779.50p 149,441
06/02/2025 3,768.50p 3,806.50p 3,745.00p 3,744.50p 151,389
05/02/2025 3,719.00p 3,744.50p 3,715.00p 3,744.50p 178,129
04/02/2025 3,718.00p 3,726.50p 3,636.80p 3,722.00p 171,058
03/02/2025 3,719.00p 3,735.50p 3,700.00p 3,728.00p 127,726
31/01/2025 3,764.50p 3,773.15p 3,760.50p 3,767.50p 179,191
30/01/2025 3,716.00p 3,756.17p 3,711.50p 3,753.50p 200,254
29/01/2025 3,705.00p 3,725.50p 3,698.50p 3,713.00p 117,078
28/01/2025 3,695.00p 3,719.50p 3,693.50p 3,705.25p 99,897
27/01/2025 3,679.50p 3,695.50p 3,671.50p 3,688.50p 83,627
24/01/2025 3,721.50p 3,727.00p 3,684.85p 3,689.00p 183,591
23/01/2025 3,705.00p 3,719.00p 3,700.00p 3,714.50p 407,121
22/01/2025 3,711.50p 3,725.00p 3,699.45p 3,707.50p 432,836
21/01/2025 3,698.50p 3,708.86p 3,693.00p 3,708.00p 100,622
20/01/2025 3,689.50p 3,710.00p 3,688.17p 3,695.50p 200,379
17/01/2025 3,674.50p 3,702.00p 3,668.00p 3,690.00p 236,221
16/01/2025 3,622.00p 3,643.00p 3,535.08p 3,600.00p 285,575
15/01/2025 3,575.50p 3,605.00p 3,574.50p 3,600.00p 215,932
14/01/2025 3,566.50p 3,578.50p 3,556.02p 3,560.00p 228,479
13/01/2025 3,575.00p 3,578.00p 3,555.00p 3,568.50p 429,175
10/01/2025 3,603.50p 3,613.45p 3,579.00p 3,580.00p 192,744
09/01/2025 3,582.50p 3,612.00p 3,581.00p 3,609.00p 288,225
08/01/2025 3,583.00p 3,590.48p 3,558.00p 3,581.50p 299,254
07/01/2025 3,573.00p 3,584.00p 3,556.50p 3,579.50p 363,129
06/01/2025 3,570.00p 3,582.50p 3,557.50p 3,582.00p 266,212
03/01/2025 3,584.00p 3,592.00p 3,571.65p 3,573.50p 192,889
02/01/2025 3,546.00p 3,592.00p 3,542.50p 3,585.50p 147,010
01/01/2025 3,515.00p 3,551.02p 3,511.00p 3,545.50p 52,130
31/12/2024 3,515.00p 3,551.02p 3,511.00p 3,545.50p 52,130
30/12/2024 3,523.00p 3,537.00p 3,513.50p 3,526.50p 264,318
27/12/2024 3,528.00p 3,538.50p 3,515.53p 3,535.50p 239,904
26/12/2024 3,532.50p 3,539.00p 3,522.50p 3,533.50p 100,490
25/12/2024 3,532.50p 3,539.00p 3,522.50p 3,533.50p 100,490
24/12/2024 3,532.50p 3,539.00p 3,522.50p 3,533.50p 100,490
23/12/2024 3,508.00p 3,524.50p 3,496.00p 3,515.50p 114,211
20/12/2024 3,512.50p 3,519.50p 3,472.42p 3,509.00p 302,736
19/12/2024 3,519.50p 3,525.74p 3,505.85p 3,514.00p 166,037
18/12/2024 3,560.00p 3,570.50p 3,551.69p 3,553.75p 161,912
17/12/2024 3,559.00p 3,567.50p 3,548.68p 3,555.75p 167,302
16/12/2024 3,595.00p 3,602.00p 3,578.00p 3,583.00p 197,080
13/12/2024 3,604.00p 3,613.00p 3,591.50p 3,599.50p 178,482
12/12/2024 3,605.50p 3,613.00p 3,598.50p 3,602.50p 333,045
11/12/2024 3,600.50p 3,635.23p 3,597.00p 3,619.50p 261,388
10/12/2024 3,628.50p 3,632.00p 3,609.45p 3,610.00p 167,110
09/12/2024 3,634.00p 3,652.28p 3,632.00p 3,642.00p 254,031
06/12/2024 3,642.00p 3,646.50p 3,622.97p 3,625.00p 124,317
05/12/2024 3,635.50p 3,644.25p 3,632.00p 3,644.25p 135,253
04/12/2024 3,646.00p 3,649.00p 3,631.15p 3,639.00p 213,811
03/12/2024 3,629.00p 3,661.50p 3,629.00p 3,647.00p 314,984
02/12/2024 3,615.00p 3,635.95p 3,610.42p 3,627.00p 240,732
29/11/2024 3,607.50p 3,619.50p 3,603.00p 3,616.00p 132,845
28/11/2024 3,617.50p 3,623.00p 3,609.00p 3,615.00p 274,341
27/11/2024 3,602.00p 3,610.50p 3,592.00p 3,610.00p 259,758
26/11/2024 3,604.00p 3,613.46p 3,596.08p 3,601.50p 289,490
25/11/2024 3,614.50p 3,623.32p 3,605.00p 3,614.00p 230,274
22/11/2024 3,580.50p 3,609.00p 3,565.00p 3,552.50p 507,218
21/11/2024 3,531.00p 3,555.00p 3,516.79p 3,552.50p 232,584
20/11/2024 3,535.00p 3,543.00p 3,518.50p 3,523.00p 144,342
19/11/2024 3,538.00p 3,549.00p 3,509.00p 3,529.00p 143,391
18/11/2024 3,514.50p 3,533.00p 3,508.00p 3,533.00p 420,663
15/11/2024 3,499.00p 3,524.50p 3,496.00p 3,515.50p 152,042
14/11/2024 3,497.50p 3,521.00p 3,491.28p 3,492.50p 150,055
13/11/2024 3,496.50p 3,506.00p 3,479.00p 3,492.50p 240,815
12/11/2024 3,523.50p 3,524.50p 3,488.00p 3,492.00p 127,368
11/11/2024 3,530.00p 3,545.00p 3,530.00p 3,532.50p 251,922
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

Market data

Select a section