Market data

Select a section

Vanguard Funds Vanguard FTSE 100 Ucits ETF

(VUKE)
Sector: n/a
3,597.50p
-5.25p -0.15
Last updated: 15:54:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/04/2025 3,556.50p 3,609.00p 3,555.66p 3,602.75p 272,507
14/04/2025 3,527.50p 3,562.33p 3,520.00p 3,551.00p 424,347
11/04/2025 3,479.50p 3,493.00p 3,427.00p 3,476.00p 1,221,823
10/04/2025 3,549.00p 3,557.00p 3,452.50p 3,452.50p 374,695
09/04/2025 3,369.00p 3,393.00p 3,300.00p 3,341.50p 519,728
08/04/2025 3,380.50p 3,480.50p 3,374.00p 3,440.50p 543,861
07/04/2025 3,328.50p 3,491.00p 3,268.50p 3,348.50p 657,843
04/04/2025 3,666.50p 3,667.00p 3,485.00p 3,503.00p 512,441
03/04/2025 3,690.50p 3,709.00p 3,674.00p 3,685.00p 170,519
02/04/2025 3,737.00p 3,747.00p 3,713.95p 3,740.00p 163,938
01/04/2025 3,752.50p 3,768.00p 3,732.01p 3,749.75p 149,543
31/03/2025 3,736.00p 3,739.00p 3,706.00p 3,732.50p 246,422
28/03/2025 3,756.00p 3,780.50p 3,752.50p 3,764.00p 356,133
27/03/2025 3,758.00p 3,766.00p 3,743.50p 3,766.00p 231,702
26/03/2025 3,773.50p 3,784.00p 3,757.50p 3,772.50p 406,069
25/03/2025 3,758.00p 3,784.66p 3,755.00p 3,762.50p 261,503
24/03/2025 3,770.50p 3,781.00p 3,742.02p 3,751.00p 223,390
21/03/2025 3,768.50p 3,776.00p 3,742.31p 3,753.50p 177,708
20/03/2025 3,782.00p 3,795.50p 3,761.00p 3,779.00p 161,214
19/03/2025 3,803.50p 3,820.00p 3,791.50p 3,815.00p 597,646
18/03/2025 3,812.00p 3,819.00p 3,802.92p 3,812.00p 176,629
17/03/2025 3,784.00p 3,802.50p 3,774.50p 3,798.25p 142,887
14/03/2025 3,741.00p 3,783.50p 3,736.70p 3,779.50p 113,175
13/03/2025 3,728.50p 3,755.00p 3,723.00p 3,739.00p 136,650
12/03/2025 3,724.50p 3,747.30p 3,717.89p 3,735.50p 174,493
11/03/2025 3,763.50p 3,768.00p 3,708.00p 3,715.00p 310,793
10/03/2025 3,805.00p 3,810.00p 3,757.00p 3,761.00p 197,994
07/03/2025 3,782.00p 3,806.00p 3,772.00p 3,798.50p 159,819
06/03/2025 3,829.00p 3,834.00p 3,781.50p 3,797.00p 133,454
05/03/2025 3,835.50p 3,853.00p 3,816.00p 3,816.00p 174,183
04/03/2025 3,842.50p 3,859.50p 3,812.00p 3,819.50p 108,796
03/03/2025 3,856.00p 3,883.78p 3,847.50p 3,869.00p 143,105
28/02/2025 3,800.50p 3,841.00p 3,798.50p 3,840.00p 138,717
27/02/2025 3,794.50p 3,823.00p 3,792.50p 3,817.00p 261,258
26/02/2025 3,795.00p 3,805.00p 3,788.00p 3,803.00p 153,538
25/02/2025 3,759.00p 3,794.50p 3,757.00p 3,774.50p 207,963
24/02/2025 3,772.00p 3,784.00p 3,750.00p 3,771.50p 69,803
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

Market data

Select a section