Market data

Select a section

Vanguard Funds Vanguard FTSE 100 Ucits ETF

(VUKG)
Sector: n/a
4,490.00p
25.00p 0.56
Last updated: 16:51:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,488.00p 4,498.50p 4,465.50p 4,490.00p 52,384
15/05/2025 4,418.50p 4,479.50p 4,414.50p 4,465.00p 46,613
14/05/2025 4,434.50p 4,447.00p 4,417.00p 4,429.50p 55,880
13/05/2025 4,433.00p 4,453.00p 4,421.50p 4,441.00p 108,256
12/05/2025 4,448.00p 4,465.00p 4,411.50p 4,442.50p 120,014
09/05/2025 4,428.00p 4,436.50p 4,411.00p 4,415.75p 53,789
08/05/2025 4,436.00p 4,461.00p 4,397.50p 4,413.25p 140,857
07/05/2025 4,426.50p 4,432.50p 4,400.00p 4,419.00p 144,726
06/05/2025 4,458.50p 4,468.00p 4,418.00p 4,434.50p 74,855
05/05/2025 4,411.00p 4,448.00p 4,405.50p 4,429.00p 62,126
02/05/2025 4,411.00p 4,448.00p 4,405.50p 4,429.00p 62,126
01/05/2025 4,391.00p 4,395.50p 4,367.00p 4,383.00p 61,677
30/04/2025 4,379.00p 4,385.00p 4,348.00p 4,366.75p 76,685
29/04/2025 4,353.00p 4,373.50p 4,339.00p 4,369.00p 40,054
28/04/2025 4,359.50p 4,370.50p 4,346.00p 4,348.75p 44,376
25/04/2025 4,354.00p 4,372.50p 4,336.00p 4,346.00p 49,154
24/04/2025 4,338.50p 4,347.00p 4,319.50p 4,343.00p 41,563
23/04/2025 4,350.50p 4,379.00p 4,319.50p 4,338.50p 78,223
22/04/2025 4,280.00p 4,305.00p 4,258.50p 4,300.00p 71,655
21/04/2025 4,255.50p 4,283.50p 4,228.00p 4,278.75p 47,965
18/04/2025 4,255.50p 4,283.50p 4,228.00p 4,278.75p 47,965
17/04/2025 4,255.50p 4,283.50p 4,228.00p 4,278.75p 47,965
16/04/2025 4,242.50p 4,272.00p 4,215.50p 4,264.50p 81,561
15/04/2025 4,201.00p 4,260.00p 4,198.50p 4,255.25p 108,442
14/04/2025 4,171.50p 4,208.50p 4,157.00p 4,188.25p 76,086
11/04/2025 4,107.50p 4,125.50p 4,050.00p 4,103.00p 89,007
10/04/2025 4,194.00p 4,202.00p 4,050.00p 4,077.75p 310,674
09/04/2025 3,982.00p 4,009.50p 3,906.62p 3,949.00p 170,309
08/04/2025 3,988.50p 4,119.00p 3,988.50p 4,065.00p 456,767
07/04/2025 3,957.50p 4,124.50p 3,859.50p 3,934.75p 327,244
04/04/2025 4,326.00p 4,330.65p 4,114.00p 4,136.50p 210,556
03/04/2025 4,348.50p 4,380.50p 4,328.50p 4,350.50p 63,045
02/04/2025 4,416.00p 4,425.00p 4,385.00p 4,410.50p 40,038
01/04/2025 4,431.00p 4,450.50p 4,406.00p 4,429.50p 54,100
31/03/2025 4,412.00p 4,416.50p 4,376.50p 4,404.50p 87,405
28/03/2025 4,439.00p 4,467.50p 4,432.50p 4,442.75p 43,661
27/03/2025 4,440.50p 4,448.50p 4,400.00p 4,448.50p 50,965
26/03/2025 4,450.50p 4,468.50p 4,438.00p 4,455.50p 73,275
25/03/2025 4,438.50p 4,471.50p 4,435.50p 4,443.00p 64,925
24/03/2025 4,457.00p 4,462.00p 4,418.50p 4,429.00p 73,189
21/03/2025 4,448.50p 4,458.50p 4,417.50p 4,433.50p 28,660
20/03/2025 4,464.50p 4,483.00p 4,438.00p 4,463.00p 118,268
19/03/2025 4,451.00p 4,470.00p 4,437.00p 4,463.50p 124,842
18/03/2025 4,462.00p 4,471.00p 4,446.50p 4,460.50p 218,721
17/03/2025 4,427.50p 4,450.50p 4,414.50p 4,445.00p 49,545
14/03/2025 4,374.00p 4,426.50p 4,372.50p 4,422.00p 40,940
13/03/2025 4,361.50p 4,393.50p 4,344.00p 4,370.75p 44,588
12/03/2025 4,356.50p 4,384.00p 4,346.00p 4,369.50p 64,688
11/03/2025 4,403.50p 4,414.50p 4,339.00p 4,345.00p 83,816
10/03/2025 4,453.50p 4,461.00p 4,395.00p 4,402.50p 54,178
07/03/2025 4,424.00p 4,458.50p 4,413.00p 4,443.00p 55,915
06/03/2025 4,482.00p 4,490.50p 4,422.00p 4,444.25p 60,501
05/03/2025 4,484.00p 4,515.50p 4,466.00p 4,466.00p 81,445
04/03/2025 4,495.50p 4,517.50p 4,460.00p 4,463.25p 90,066
03/03/2025 4,517.00p 4,546.00p 4,501.00p 4,524.50p 95,965
28/02/2025 4,447.00p 4,494.50p 4,443.50p 4,492.50p 67,754
27/02/2025 4,442.00p 4,487.50p 4,436.00p 4,466.00p 47,334
26/02/2025 4,443.50p 4,453.00p 4,432.51p 4,449.00p 23,708
25/02/2025 4,397.50p 4,439.50p 4,396.00p 4,415.50p 32,644
24/02/2025 4,414.00p 4,428.00p 4,389.00p 4,409.75p 30,266
21/02/2025 4,408.00p 4,431.50p 4,403.00p 4,414.00p 58,226
20/02/2025 4,428.50p 4,436.00p 4,405.50p 4,412.50p 74,329
19/02/2025 4,461.00p 4,462.50p 4,419.00p 4,428.50p 44,193
18/02/2025 4,469.50p 4,470.26p 4,445.00p 4,456.50p 21,920
17/02/2025 4,440.50p 4,460.00p 4,439.50p 4,460.00p 42,744
14/02/2025 4,454.50p 4,459.50p 4,432.50p 4,439.50p 26,179
13/02/2025 4,475.00p 4,479.00p 4,439.50p 4,459.50p 55,329
12/02/2025 4,463.00p 4,477.50p 4,454.00p 4,476.75p 38,578
11/02/2025 4,462.00p 4,469.00p 4,444.50p 4,463.25p 31,865
10/02/2025 4,424.50p 4,465.50p 4,420.00p 4,455.00p 50,312
07/02/2025 4,426.50p 4,437.00p 4,407.50p 4,418.00p 23,372
06/02/2025 4,416.50p 4,499.00p 4,400.50p 4,378.00p 84,312
05/02/2025 4,357.00p 4,379.00p 4,346.00p 4,378.00p 59,561
04/02/2025 4,355.00p 4,362.50p 4,330.00p 4,355.75p 59,734
03/02/2025 4,355.50p 4,366.00p 4,335.00p 4,355.75p 95,805
31/01/2025 4,406.50p 4,415.00p 4,397.00p 4,407.50p 51,085
30/01/2025 4,351.50p 4,396.50p 4,343.00p 4,393.00p 28,342
29/01/2025 4,334.00p 4,359.50p 4,327.00p 4,346.00p 28,309
28/01/2025 4,324.50p 4,353.00p 4,321.00p 4,332.50p 24,235
27/01/2025 4,300.50p 4,325.50p 4,295.50p 4,316.00p 36,516
24/01/2025 4,354.00p 4,371.00p 4,309.00p 4,314.50p 30,287
23/01/2025 4,335.50p 4,350.00p 4,329.00p 4,347.50p 18,924
22/01/2025 4,342.50p 4,358.50p 4,328.50p 4,335.50p 22,176
21/01/2025 4,331.00p 4,341.00p 4,320.50p 4,341.00p 30,572
20/01/2025 4,320.00p 4,340.50p 4,315.00p 4,324.50p 30,256
17/01/2025 4,295.00p 4,331.50p 4,291.00p 4,320.25p 42,629
16/01/2025 4,238.50p 4,261.00p 4,236.50p 4,212.00p 32,517
15/01/2025 4,193.00p 4,225.00p 4,174.00p 4,212.00p 42,646
14/01/2025 4,175.50p 4,186.00p 4,143.50p 4,165.00p 47,813
13/01/2025 4,192.50p 4,192.50p 4,161.00p 4,176.00p 69,718
10/01/2025 4,220.00p 4,229.00p 4,186.50p 4,190.75p 62,172
09/01/2025 4,195.00p 4,228.00p 4,187.00p 4,221.75p 76,051
08/01/2025 4,191.50p 4,203.00p 4,147.00p 4,191.50p 78,141
07/01/2025 4,178.00p 4,202.50p 4,162.00p 4,188.50p 21,605
06/01/2025 4,177.50p 4,195.00p 4,166.50p 4,190.00p 34,319
03/01/2025 4,192.50p 4,206.00p 4,176.00p 4,182.25p 43,615
02/01/2025 4,150.00p 4,203.00p 4,145.00p 4,196.50p 37,247
01/01/2025 4,116.50p 4,158.00p 4,105.00p 4,150.00p 25,158
31/12/2024 4,116.50p 4,158.00p 4,105.00p 4,150.00p 25,158
30/12/2024 4,123.00p 4,137.50p 4,102.50p 4,123.50p 29,607
27/12/2024 4,152.00p 4,152.00p 4,110.00p 4,131.00p 52,715
26/12/2024 4,135.00p 4,142.00p 4,120.50p 4,132.25p 11,289
25/12/2024 4,135.00p 4,142.00p 4,120.50p 4,132.25p 11,289
24/12/2024 4,135.00p 4,142.00p 4,120.50p 4,132.25p 11,289
23/12/2024 4,099.00p 4,120.50p 4,080.00p 4,110.00p 23,443
20/12/2024 4,113.00p 4,118.00p 4,063.00p 4,106.00p 48,315
19/12/2024 4,118.00p 4,130.00p 4,087.50p 4,111.50p 44,709
18/12/2024 4,169.00p 4,178.00p 4,156.00p 4,160.00p 23,143
17/12/2024 4,169.00p 4,174.00p 4,137.00p 4,160.00p 24,811
16/12/2024 4,207.50p 4,230.00p 4,187.00p 4,192.00p 28,226
13/12/2024 4,218.50p 4,228.45p 4,202.00p 4,212.50p 39,129
12/12/2024 4,221.00p 4,225.50p 4,200.00p 4,217.50p 26,701
11/12/2024 4,189.00p 4,219.50p 4,184.00p 4,211.75p 17,917
10/12/2024 4,223.50p 4,234.94p 4,198.50p 4,201.00p 16,654
09/12/2024 4,234.50p 4,250.00p 4,224.50p 4,238.25p 14,206
06/12/2024 4,237.50p 4,245.00p 4,215.00p 4,216.00p 19,585
05/12/2024 4,236.00p 4,252.50p 4,220.00p 4,237.50p 21,705
04/12/2024 4,243.00p 4,255.50p 4,224.00p 4,231.75p 39,901
03/12/2024 4,227.50p 4,259.00p 4,225.38p 4,249.25p 21,683
02/12/2024 4,207.00p 4,230.00p 4,200.00p 4,219.00p 35,018
29/11/2024 4,197.50p 4,212.50p 4,188.00p 4,205.50p 35,254
28/11/2024 4,204.00p 4,215.50p 4,197.97p 4,202.00p 21,462
27/11/2024 4,192.50p 4,211.00p 4,180.00p 4,200.00p 32,594
26/11/2024 4,194.50p 4,203.40p 4,181.50p 4,189.50p 24,152
25/11/2024 4,207.00p 4,215.00p 4,194.00p 4,205.50p 74,315
22/11/2024 4,164.50p 4,200.50p 4,139.00p 4,134.75p 53,185
21/11/2024 4,109.00p 4,138.00p 4,092.00p 4,134.75p 20,400
20/11/2024 4,112.50p 4,120.00p 4,092.50p 4,097.50p 46,120
19/11/2024 4,115.50p 4,129.50p 4,080.50p 4,106.00p 59,515
18/11/2024 4,088.50p 4,108.50p 4,080.00p 4,108.50p 41,395

Market data

Select a section