Market data

Select a section

Vanguard Funds Vanguard FTSE 100 Ucits ETF

(VUKG)
Sector: n/a
4,941.50p
-41.00p -0.82
Last updated: 16:50:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 4,979.00p 4,989.00p 4,932.00p 4,941.50p 105,464
09/10/2025 4,985.50p 4,997.00p 4,977.50p 4,982.50p 92,679
08/10/2025 4,977.50p 5,017.00p 4,973.00p 5,001.00p 66,697
07/10/2025 4,966.50p 4,980.00p 4,960.50p 4,968.00p 54,351
06/10/2025 4,967.50p 4,983.00p 4,950.50p 4,964.00p 70,574
03/10/2025 4,947.50p 4,979.00p 4,946.50p 4,968.50p 60,339
02/10/2025 4,956.50p 4,966.00p 4,929.50p 4,934.00p 113,215
01/10/2025 4,901.00p 4,951.00p 4,896.50p 4,943.00p 59,354
30/09/2025 4,860.00p 4,904.50p 4,846.00p 4,892.00p 199,077
29/09/2025 4,873.00p 4,894.50p 4,861.00p 4,865.50p 88,610
26/09/2025 4,824.00p 4,862.00p 4,817.50p 4,857.00p 215,015
25/09/2025 4,827.50p 4,837.00p 4,812.50p 4,820.50p 197,744
24/09/2025 4,823.50p 4,862.25p 4,797.50p 4,836.00p 166,976
23/09/2025 4,833.50p 4,852.50p 4,824.00p 4,826.00p 136,433
22/09/2025 4,824.50p 4,831.50p 4,808.50p 4,824.00p 68,219
19/09/2025 4,833.50p 4,837.50p 4,812.00p 4,820.00p 137,065
18/09/2025 4,828.00p 4,857.50p 4,815.00p 4,824.50p 129,149
17/09/2025 4,829.00p 4,843.50p 4,818.00p 4,825.00p 173,895
16/09/2025 4,862.50p 4,863.50p 4,817.50p 4,817.50p 105,870
15/09/2025 4,870.00p 4,872.00p 4,852.00p 4,861.00p 95,307
12/09/2025 4,875.50p 4,894.00p 4,863.00p 4,863.00p 85,661
11/09/2025 4,851.00p 4,871.00p 4,846.00p 4,871.00p 96,102
10/09/2025 4,850.50p 4,879.50p 4,831.00p 4,832.50p 118,150
09/09/2025 4,838.50p 4,847.50p 4,830.00p 4,840.00p 40,860
08/09/2025 4,832.50p 4,837.50p 4,810.50p 4,830.00p 148,494
05/09/2025 4,836.00p 4,847.50p 4,806.00p 4,822.50p 191,995
04/09/2025 4,801.50p 4,835.00p 4,794.50p 4,826.00p 114,519
03/09/2025 4,782.00p 4,807.00p 4,765.50p 4,805.00p 88,158
02/09/2025 4,808.00p 4,809.00p 4,768.00p 4,774.50p 179,531
01/09/2025 4,824.50p 4,833.00p 4,806.50p 4,816.00p 75,620
29/08/2025 4,823.50p 4,842.50p 4,805.50p 4,811.00p 124,542
28/08/2025 4,847.50p 4,853.50p 4,817.50p 4,827.00p 206,618
27/08/2025 4,851.50p 4,864.50p 4,824.50p 4,840.00p 74,062
26/08/2025 4,844.50p 4,870.50p 4,818.50p 4,839.50p 100,792
25/08/2025 4,854.50p 4,887.50p 4,850.00p 4,869.75p 186,978
22/08/2025 4,854.50p 4,887.50p 4,850.00p 4,869.75p 186,978
21/08/2025 4,856.50p 4,875.50p 4,833.00p 4,864.50p 79,332
20/08/2025 4,798.50p 4,860.00p 4,784.00p 4,850.50p 123,667
19/08/2025 4,791.00p 4,804.50p 4,780.00p 4,801.00p 103,719
18/08/2025 4,787.50p 4,792.50p 4,766.50p 4,784.00p 127,992
15/08/2025 4,815.50p 4,824.00p 4,768.00p 4,775.00p 98,549
14/08/2025 4,779.00p 4,794.00p 4,765.00p 4,794.00p 21,579
13/08/2025 4,775.50p 4,781.00p 4,759.50p 4,771.00p 177,932
12/08/2025 4,765.50p 4,777.50p 4,746.00p 4,761.50p 84,266
11/08/2025 4,747.00p 4,759.50p 4,742.00p 4,752.50p 63,798
08/08/2025 4,747.50p 4,755.00p 4,727.50p 4,735.50p 53,796
07/08/2025 4,760.00p 4,768.00p 4,700.00p 4,739.50p 71,829
06/08/2025 4,766.50p 4,774.00p 4,755.00p 4,761.50p 50,108
05/08/2025 4,765.00p 4,774.50p 4,741.50p 4,749.50p 46,955
04/08/2025 4,724.50p 4,744.50p 4,711.50p 4,741.50p 83,639
01/08/2025 4,726.50p 4,734.50p 4,664.00p 4,713.50p 78,151
31/07/2025 4,752.00p 4,775.50p 4,745.50p 4,745.50p 10,095
30/07/2025 4,731.00p 4,754.00p 4,719.50p 4,742.00p 46,603
29/07/2025 4,719.00p 4,756.50p 4,714.50p 4,741.00p 54,879
28/07/2025 4,758.00p 4,763.50p 4,700.00p 4,713.50p 80,822
25/07/2025 4,739.00p 4,743.00p 4,706.50p 4,730.50p 76,784
24/07/2025 4,727.50p 4,750.50p 4,718.50p 4,739.00p 85,301
23/07/2025 4,703.50p 4,712.00p 4,691.00p 4,699.50p 43,772
22/07/2025 4,671.50p 4,685.50p 4,663.50p 4,676.50p 113,738
21/07/2025 4,662.50p 4,675.00p 4,651.00p 4,675.00p 79,232
18/07/2025 4,671.00p 4,679.50p 4,647.00p 4,660.50p 64,680
17/07/2025 4,650.00p 4,665.50p 4,634.50p 4,649.50p 96,649
16/07/2025 4,627.00p 4,675.00p 4,624.95p 4,635.50p 94,848
15/07/2025 4,670.50p 4,697.50p 4,632.00p 4,634.00p 131,917
14/07/2025 4,633.50p 4,665.50p 4,628.50p 4,664.25p 140,351
11/07/2025 4,654.00p 4,659.00p 4,622.22p 4,635.00p 71,981
10/07/2025 4,630.50p 4,671.00p 4,625.50p 4,654.00p 72,234
09/07/2025 4,601.00p 4,612.50p 4,591.50p 4,598.50p 123,463
08/07/2025 4,568.00p 4,591.50p 4,564.00p 4,585.00p 74,547
07/07/2025 4,572.50p 4,584.00p 4,561.00p 4,568.00p 86,993
04/07/2025 4,562.50p 4,580.50p 4,553.50p 4,575.25p 59,825
03/07/2025 4,564.50p 4,585.50p 4,561.50p 4,577.00p 59,874
02/07/2025 4,573.50p 4,581.00p 4,531.00p 4,550.00p 71,760
01/07/2025 4,554.50p 4,560.50p 4,524.50p 4,556.00p 68,645
30/06/2025 4,565.50p 4,574.50p 4,542.00p 4,542.00p 78,921
27/06/2025 4,546.50p 4,571.50p 4,537.50p 4,564.00p 50,156
26/06/2025 4,521.50p 4,543.04p 4,515.50p 4,535.00p 108,552
25/06/2025 4,548.00p 4,559.00p 4,518.00p 4,522.50p 102,798
24/06/2025 4,572.50p 4,582.00p 4,539.00p 4,541.00p 150,454
23/06/2025 4,537.50p 4,563.50p 4,530.00p 4,543.00p 120,693
20/06/2025 4,574.50p 4,588.00p 4,549.00p 4,549.00p 60,733
19/06/2025 4,567.00p 4,581.00p 4,556.88p 4,559.50p 74,600
18/06/2025 4,582.50p 4,591.00p 4,570.00p 4,584.25p 79,925
17/06/2025 4,574.00p 4,597.00p 4,555.50p 4,576.50p 61,185
16/06/2025 4,592.00p 4,626.00p 4,590.76p 4,597.50p 45,704
13/06/2025 4,578.00p 4,603.50p 4,565.50p 4,582.25p 50,887
12/06/2025 4,592.00p 4,622.00p 4,583.00p 4,605.50p 67,820
11/06/2025 4,602.00p 4,615.00p 4,586.50p 4,594.00p 77,558
10/06/2025 4,587.00p 4,608.00p 4,586.00p 4,589.50p 177,053
09/06/2025 4,585.00p 4,595.00p 4,565.50p 4,577.00p 49,974
06/06/2025 4,569.50p 4,591.50p 4,540.50p 4,582.00p 50,746
05/06/2025 4,567.00p 4,603.00p 4,549.00p 4,566.25p 64,929
04/06/2025 4,568.00p 4,593.00p 4,552.00p 4,562.75p 53,791
03/06/2025 4,558.50p 4,563.50p 4,527.50p 4,552.50p 66,422
02/06/2025 4,528.00p 4,554.50p 4,519.50p 4,550.00p 119,655
30/05/2025 4,525.00p 4,553.50p 4,516.00p 4,535.25p 60,103
29/05/2025 4,534.50p 4,552.00p 4,507.00p 4,511.50p 59,779
28/05/2025 4,538.50p 4,550.00p 4,512.50p 4,514.75p 61,067
27/05/2025 4,537.50p 4,563.00p 4,533.00p 4,538.00p 103,028
26/05/2025 4,528.50p 4,539.00p 4,449.50p 4,501.25p 94,132
23/05/2025 4,528.50p 4,539.00p 4,449.50p 4,501.25p 94,132
22/05/2025 4,520.00p 4,542.00p 4,493.50p 4,514.50p 46,691
21/05/2025 4,532.00p 4,548.50p 4,527.50p 4,542.00p 57,400
20/05/2025 4,511.00p 4,542.50p 4,503.50p 4,539.50p 68,526
19/05/2025 4,477.50p 4,491.50p 4,452.50p 4,489.75p 120,107
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

Market data

Select a section