Market data

Select a section

Vanguard Funds Vanguard FTSE 100 Ucits ETF

(VUKE)
Sector: n/a
3,897.50p
22.50p 0.58
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 3,713.50p 3,717.00p 3,698.00p 3,711.25p 156,044
30/04/2025 3,709.50p 3,712.00p 3,682.50p 3,703.00p 261,179
29/04/2025 3,685.00p 3,703.00p 3,673.50p 3,699.50p 89,532
28/04/2025 3,691.50p 3,698.50p 3,678.50p 3,678.50p 255,889
25/04/2025 3,688.00p 3,690.50p 3,672.00p 3,680.50p 244,347
24/04/2025 3,672.00p 3,680.00p 3,642.00p 3,678.00p 107,625
23/04/2025 3,686.00p 3,701.00p 3,662.50p 3,673.00p 243,829
22/04/2025 3,614.50p 3,644.00p 3,606.50p 3,640.75p 159,359
21/04/2025 3,603.00p 3,626.50p 3,580.00p 3,617.00p 267,875
18/04/2025 3,603.00p 3,626.50p 3,580.00p 3,617.00p 267,875
17/04/2025 3,603.00p 3,626.50p 3,580.00p 3,617.00p 267,875
16/04/2025 3,591.50p 3,615.50p 3,570.00p 3,612.50p 281,004
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

Market data

Select a section