Market data

Select a section

Vanguard Funds Vanguard FTSE 100 Ucits ETF

(VUKG)
Sector: n/a
4,082.25p
-41.25p -1.00
Last updated: 16:55:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4,126.50p 4,132.50p 4,063.50p 4,082.25p 72,692
07/11/2024 4,146.00p 4,148.00p 4,110.00p 4,123.50p 64,531
06/11/2024 4,160.00p 4,199.25p 4,115.00p 4,124.25p 58,371
05/11/2024 4,136.00p 4,150.50p 4,099.00p 4,131.50p 31,343
04/11/2024 4,127.50p 4,162.00p 4,127.47p 4,139.00p 30,426
01/11/2024 4,104.50p 4,154.50p 4,104.00p 4,130.75p 66,060
31/10/2024 4,098.50p 4,105.00p 4,074.50p 4,093.00p 115,773
30/10/2024 4,126.00p 4,146.50p 4,118.40p 4,151.00p 59,554
29/10/2024 4,201.00p 4,206.50p 4,148.50p 4,151.00p 51,343
28/10/2024 4,175.00p 4,190.00p 4,145.50p 4,188.25p 34,049
25/10/2024 4,178.00p 4,183.00p 4,150.00p 4,167.50p 32,398
24/10/2024 4,185.00p 4,212.50p 4,174.25p 4,170.25p 48,620
23/10/2024 4,190.50p 4,205.50p 4,168.00p 4,170.25p 31,942
22/10/2024 4,192.00p 4,201.00p 4,169.00p 4,197.75p 110,831
21/10/2024 4,227.00p 4,241.50p 4,201.50p 4,201.50p 39,856
18/10/2024 4,221.00p 4,233.00p 4,202.00p 4,223.00p 39,883
17/10/2024 4,210.50p 4,246.00p 4,205.00p 4,241.00p 42,817
16/10/2024 4,191.50p 4,218.00p 4,187.82p 4,209.25p 25,069
15/10/2024 4,194.50p 4,197.50p 4,164.50p 4,167.50p 30,307
14/10/2024 4,166.50p 4,190.00p 4,161.00p 4,190.00p 75,332
11/10/2024 4,166.50p 4,189.50p 4,145.50p 4,171.25p 15,495
10/10/2024 4,179.50p 4,186.00p 4,132.00p 4,162.50p 28,715
09/10/2024 4,157.00p 4,168.00p 4,140.48p 4,165.25p 24,279
08/10/2024 4,159.50p 4,163.50p 4,136.00p 4,138.50p 54,409
07/10/2024 4,180.50p 4,243.75p 4,173.50p 4,184.50p 36,004
04/10/2024 4,173.00p 4,195.00p 4,159.50p 4,184.50p 47,959
03/10/2024 4,202.50p 4,211.00p 4,175.00p 4,183.50p 44,824
02/10/2024 4,194.00p 4,205.50p 4,175.50p 4,189.00p 31,643
01/10/2024 4,169.50p 4,188.50p 4,157.00p 4,179.50p 50,092
30/09/2024 4,191.00p 4,206.00p 4,160.00p 4,165.50p 46,851
27/09/2024 4,189.00p 4,210.00p 4,185.00p 4,202.50p 54,975
26/09/2024 4,204.00p 4,208.50p 4,173.50p 4,182.00p 32,577
25/09/2024 4,162.00p 4,196.00p 4,159.88p 4,171.50p 19,372
24/09/2024 4,191.50p 4,198.00p 4,171.50p 4,179.00p 27,273
23/09/2024 4,155.00p 4,172.00p 4,138.00p 4,168.50p 27,914
20/09/2024 4,184.50p 4,190.50p 4,151.00p 4,155.00p 120,339
19/09/2024 4,202.50p 4,234.50p 4,184.00p 4,205.50p 32,291
18/09/2024 4,184.00p 4,191.00p 4,158.50p 4,162.00p 14,301
17/09/2024 4,206.00p 4,213.50p 4,182.99p 4,195.75p 24,455
16/09/2024 4,164.50p 4,181.00p 4,160.00p 4,176.00p 186,153
13/09/2024 4,161.50p 4,185.00p 4,151.45p 4,156.50p 53,119
12/09/2024 4,183.50p 4,190.00p 4,139.50p 4,131.00p 181,824
11/09/2024 4,139.00p 4,158.50p 4,117.92p 4,138.50p 20,490
10/09/2024 4,143.00p 4,160.50p 4,130.00p 4,138.50p 187,597
09/09/2024 4,150.00p 4,171.00p 4,141.50p 4,165.00p 53,389
06/09/2024 4,143.00p 4,169.00p 4,118.00p 4,123.00p 27,205
05/09/2024 4,157.00p 4,176.00p 4,149.50p 4,153.00p 25,610
04/09/2024 4,145.00p 4,172.00p 4,140.00p 4,165.00p 26,071
03/09/2024 4,223.50p 4,229.50p 4,173.50p 4,180.50p 18,934
02/09/2024 4,222.00p 4,226.50p 4,208.50p 4,213.00p 26,409
30/08/2024 4,234.00p 4,259.00p 4,213.00p 4,213.00p 21,956
29/08/2024 4,209.50p 4,231.00p 4,196.50p 4,220.50p 51,055
28/08/2024 4,209.50p 4,213.00p 4,189.00p 4,200.00p 42,156
27/08/2024 4,212.00p 4,229.50p 4,193.00p 4,200.50p 42,756
26/08/2024 4,176.00p 4,189.00p 4,164.50p 4,166.50p 39,848
23/08/2024 4,176.00p 4,189.00p 4,164.50p 4,166.50p 39,848
22/08/2024 4,176.00p 4,189.00p 4,164.50p 4,166.50p 39,848
21/08/2024 4,175.00p 4,175.00p 4,157.00p 4,168.00p 17,667
20/08/2024 4,196.00p 4,204.50p 4,160.00p 4,161.75p 16,478
19/08/2024 4,172.50p 4,215.00p 4,168.00p 4,208.00p 19,109
16/08/2024 4,190.00p 4,210.50p 4,172.50p 4,182.50p 14,842
15/08/2024 4,169.00p 4,212.00p 4,165.50p 4,200.25p 21,193
14/08/2024 4,155.50p 4,163.50p 4,135.00p 4,153.00p 23,848
13/08/2024 4,137.50p 4,142.00p 4,110.00p 4,130.75p 82,804
12/08/2024 4,110.00p 4,140.00p 4,106.00p 4,122.00p 26,924
09/08/2024 4,095.50p 4,120.00p 4,090.50p 4,102.00p 32,589
08/08/2024 4,071.50p 4,100.50p 4,041.50p 4,090.75p 52,899
07/08/2024 4,047.50p 4,098.50p 4,035.50p 4,090.75p 39,121
06/08/2024 4,048.50p 4,048.50p 3,984.73p 4,015.75p 37,403
05/08/2024 4,042.50p 4,042.50p 3,962.50p 4,004.50p 94,205
02/08/2024 4,130.00p 4,153.00p 4,086.00p 4,086.00p 26,460
01/08/2024 4,186.00p 4,213.00p 4,140.50p 4,143.50p 19,386
31/07/2024 4,181.00p 4,205.00p 4,170.50p 4,182.25p 23,122
30/07/2024 4,145.50p 4,154.50p 4,120.00p 4,140.50p 20,454
29/07/2024 4,165.50p 4,190.00p 4,150.00p 4,150.00p 35,269
26/07/2024 4,104.50p 4,151.00p 4,104.50p 4,096.00p 21,544
25/07/2024 4,057.50p 4,102.00p 4,033.00p 4,096.00p 22,598
24/07/2024 4,062.50p 4,088.00p 4,052.50p 4,079.00p 48,811
23/07/2024 4,094.00p 4,117.50p 4,078.00p 4,083.00p 25,527
22/07/2024 4,097.00p 4,123.50p 4,092.50p 4,105.25p 19,618
19/07/2024 4,082.50p 4,092.00p 4,066.00p 4,078.00p 11,351
18/07/2024 4,136.00p 4,136.50p 4,103.50p 4,103.50p 23,277
17/07/2024 4,080.50p 4,104.50p 4,067.00p 4,096.50p 50,265
16/07/2024 4,077.50p 4,093.04p 4,064.50p 4,088.00p 48,074
15/07/2024 4,129.00p 4,129.00p 4,088.00p 4,092.50p 37,328
12/07/2024 4,144.50p 4,145.00p 4,118.50p 4,130.00p 23,044
11/07/2024 4,111.50p 4,117.50p 4,098.50p 4,115.75p 50,927
10/07/2024 4,081.50p 4,101.50p 4,081.50p 4,099.50p 114,658
09/07/2024 4,100.50p 4,115.32p 4,070.00p 4,073.00p 266,374
08/07/2024 4,095.00p 4,123.00p 4,089.00p 4,104.50p 19,946
05/07/2024 4,143.00p 4,148.50p 4,096.00p 4,102.75p 34,299
04/07/2024 4,110.00p 4,135.77p 4,106.00p 4,126.00p 32,090
03/07/2024 4,092.50p 4,099.00p 4,078.50p 4,091.50p 60,209
02/07/2024 4,081.00p 4,087.50p 4,050.00p 4,069.00p 32,755
01/07/2024 4,111.00p 4,122.50p 4,089.00p 4,089.00p 38,418
28/06/2024 4,115.00p 4,129.00p 4,087.50p 4,088.00p 23,110
27/06/2024 4,117.50p 4,121.50p 4,097.00p 4,097.00p 17,150
26/06/2024 4,140.00p 4,154.00p 4,105.00p 4,120.00p 16,806
25/06/2024 4,146.50p 4,156.00p 4,126.31p 4,130.25p 11,062
24/06/2024 4,136.50p 4,158.50p 4,103.50p 4,154.25p 56,837
21/06/2024 4,131.00p 4,148.50p 4,091.00p 4,119.50p 34,461
20/06/2024 4,111.00p 4,139.25p 4,091.00p 4,139.25p 24,576
19/06/2024 4,081.00p 4,103.50p 4,078.00p 4,099.00p 40,275
18/06/2024 4,088.00p 4,096.50p 4,078.50p 4,094.50p 18,188
17/06/2024 4,087.00p 4,093.50p 4,057.50p 4,069.00p 24,954
14/06/2024 4,088.50p 4,094.00p 4,052.00p 4,075.50p 24,645
13/06/2024 4,104.00p 4,107.00p 4,071.50p 4,076.50p 55,981
12/06/2024 4,094.00p 4,118.00p 4,088.00p 4,111.25p 29,088
11/06/2024 4,127.50p 4,135.00p 4,056.81p 4,068.50p 26,491
10/06/2024 4,100.00p 4,116.00p 4,078.50p 4,110.25p 31,137
07/06/2024 4,155.00p 4,155.00p 4,104.50p 4,119.50p 19,128
06/06/2024 4,136.00p 4,147.50p 4,117.50p 4,142.00p 42,780
05/06/2024 4,139.50p 4,139.50p 4,109.00p 4,120.50p 20,933
04/06/2024 4,099.50p 4,123.00p 4,091.87p 4,107.50p 39,188
03/06/2024 4,178.00p 4,189.00p 4,122.50p 4,123.50p 60,561
31/05/2024 4,111.50p 4,139.00p 4,106.00p 4,130.00p 16,306
30/05/2024 4,064.00p 4,111.00p 4,051.00p 4,108.00p 50,491
29/05/2024 4,112.50p 4,131.00p 4,079.50p 4,082.75p 18,435
28/05/2024 4,181.00p 4,184.00p 4,111.00p 4,120.75p 39,293
27/05/2024 4,150.00p 4,160.00p 4,102.00p 4,149.50p 35,678
24/05/2024 4,150.00p 4,160.00p 4,102.00p 4,149.50p 35,678
23/05/2024 4,174.50p 4,188.50p 4,151.00p 4,160.00p 21,552
22/05/2024 4,193.50p 4,193.50p 4,161.50p 4,176.00p 45,017
21/05/2024 4,186.50p 4,203.00p 4,176.50p 4,198.50p 26,908
20/05/2024 4,225.50p 4,225.50p 4,192.00p 4,202.50p 36,368
17/05/2024 4,208.00p 4,214.50p 4,187.50p 4,200.00p 18,860
16/05/2024 4,215.00p 4,219.00p 4,190.50p 4,204.50p 64,073
15/05/2024 4,215.00p 4,220.00p 4,194.00p 4,200.00p 36,999
14/05/2024 4,183.50p 4,204.50p 4,183.50p 4,194.75p 28,687
13/05/2024 4,190.00p 4,205.00p 4,178.00p 4,184.25p 79,398
10/05/2024 4,182.00p 4,207.00p 4,177.00p 4,195.50p 25,428

Market data

Select a section