Vanguard FTSE 250 UCITS ETF (VMID.L) LSE

33.28

+0.3(+0.91%)

Updated at September 29 04:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.91	32.98	32.98	33.05	32.73	105,159
September 25, 2025	32.9	32.84	32.84	32.95	32.79	170,855
September 24, 2025	33.02	32.98	32.98	33.14	32.85	150,508
September 23, 2025	32.89	32.99	32.99	33.14	32.89	179,872
September 22, 2025	32.81	32.84	32.84	32.92	32.69	122,129
September 19, 2025	33.14	32.81	32.81	33.14	32.81	365,247
September 18, 2025	33	33.06	33.06	33.15	32.83	89,707
September 17, 2025	33.01	33.14	32.85	33.22	33	86,343
September 16, 2025	33.15	32.96	32.67	33.33	32.96	137,050
September 15, 2025	33.17	33.19	32.9	33.37	33.12	138,657
September 12, 2025	33.32	33.15	33.15	33.35	33.13	76,966
September 11, 2025	33.12	33.24	33.24	33.28	33	63,908
September 10, 2025	33.15	33.01	33.01	33.2	33.01	76,326
September 09, 2025	33.28	33.09	33.09	33.34	33.05	38,360
September 08, 2025	33.24	33.19	33.19	33.29	33.08	80,897
September 05, 2025	32.97	33.03	33.03	33.17	32.95	72,725
September 04, 2025	32.65	32.89	32.89	32.94	32.58	95,611
September 03, 2025	32.46	32.64	32.64	32.65	32.34	156,123
September 02, 2025	33.17	32.4	32.4	33.19	32.4	263,666
September 01, 2025	33.19	33.13	33.13	33.24	33.1	64,894
August 29, 2025	33.28	33.1	33.1	33.4	33.1	266,682
August 28, 2025	33.4	33.31	33.31	33.48	33.2	53,298
August 27, 2025	33.42	33.38	33.38	33.57	33.28	94,163
August 26, 2025	33.61	33.5	33.5	33.74	33.42	143,152
August 22, 2025	33.41	33.78	33.78	33.8	33.35	48,471
August 21, 2025	33.51	33.39	33.39	33.51	33.3	67,630
August 20, 2025	33.44	33.48	33.48	33.48	33.24	168,244
August 19, 2025	33.24	33.41	33.41	33.48	33.24	149,607
August 18, 2025	33.4	33.27	33.27	33.42	33.2	68,617
August 15, 2025	33.48	33.27	33.27	33.52	33.27	101,984
August 14, 2025	33.33	33.37	33.37	33.46	33.3	211,380
August 13, 2025	33.42	33.37	33.37	33.49	33.33	95,325
August 12, 2025	33.35	33.35	33.35	33.56	33.3	74,724
August 11, 2025	33.48	33.41	33.41	33.54	33.37	40,037
August 08, 2025	33.56	33.51	33.51	33.56	33.4	74,376
August 07, 2025	33.49	33.49	33.49	33.59	33.43	168,080
August 06, 2025	33.51	33.44	33.44	33.54	33.36	82,352
August 05, 2025	33.32	33.41	33.41	33.55	33.32	111,710
August 04, 2025	33.1	33.35	33.35	33.37	33.1	196,021
August 01, 2025	33.26	33.13	33.13	33.42	33.01	515,931
July 31, 2025	33.31	33.53	33.53	33.63	33.27	82,055
July 30, 2025	33.35	33.22	33.22	33.38	33.15	350,364
July 29, 2025	33.45	33.27	33.27	33.56	33.26	188,801
July 28, 2025	33.98	33.53	33.53	33.98	33.5	187,115
July 25, 2025	33.75	33.76	33.76	33.88	33.63	202,581
July 24, 2025	33.75	33.82	33.82	33.87	33.63	145,004
July 23, 2025	33.6	33.57	33.57	33.67	33.56	180,049
July 22, 2025	33.56	33.43	33.43	33.68	33.36	304,141
July 21, 2025	33.5	33.57	33.57	33.57	33.4	118,445
July 18, 2025	33.27	33.39	33.39	33.49	33.26	196,579
July 17, 2025	33.24	33.18	33.18	33.24	33.01	148,886
July 16, 2025	33.07	32.94	32.94	33.13	32.94	185,833
July 15, 2025	33.12	33.05	33.05	33.38	33.03	85,922
July 14, 2025	32.93	33.13	33.13	33.13	32.85	270,126
July 11, 2025	32.94	32.95	32.95	33.03	32.86	110,984
July 10, 2025	32.82	33.06	33.06	33.06	32.82	34,466
July 09, 2025	32.88	32.86	32.86	33.02	32.82	95,585
July 08, 2025	32.7	32.87	32.87	32.92	32.7	52,552
July 07, 2025	33.05	32.8	32.8	33.05	32.8	77,543
July 04, 2025	33.03	32.84	32.84	33.03	32.74	295,327