Vanguard FTSE 250 UCITS ETF (VMID.L) LSE

33.82

+0.115(+0.34%)

Updated at December 04 04:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.77	33.82	33.82	33.85	33.71	74,333
December 03, 2025	33.73	33.7	33.7	33.73	33.45	76,476
December 02, 2025	33.78	33.64	33.64	33.8	33.6	55,373
December 01, 2025	33.73	33.71	33.71	33.86	33.59	109,332
November 28, 2025	33.72	33.91	33.91	33.99	33.72	85,945
November 27, 2025	33.57	33.81	33.81	33.81	33.46	130,646
November 26, 2025	33.17	33.51	33.51	33.51	32.95	518,831
November 25, 2025	32.81	33.07	33.07	33.09	32.69	115,628
November 24, 2025	32.85	32.76	32.76	32.9	32.66	97,036
November 21, 2025	32.33	32.67	32.67	32.71	32.33	95,236
November 20, 2025	33.07	32.69	32.69	33.07	32.69	201,019
November 19, 2025	32.83	32.74	32.74	32.95	32.68	106,042
November 18, 2025	32.95	32.74	32.74	32.95	32.65	116,716
November 17, 2025	33.37	33.14	33.14	33.4	33.13	117,830
November 14, 2025	33.45	33.34	33.34	33.45	33.01	478,783
November 13, 2025	33.85	33.63	33.63	33.95	33.63	96,335
November 12, 2025	33.81	33.81	33.81	33.95	33.76	79,972
November 11, 2025	33.75	33.82	33.82	33.82	33.65	72,633
November 10, 2025	33.49	33.53	33.53	33.63	33.34	112,251
November 07, 2025	33.47	33.22	33.22	33.58	33.19	98,145
November 06, 2025	33.78	33.42	33.42	33.82	33.4	125,397
November 05, 2025	33.49	33.71	33.71	33.78	33.47	110,753
November 04, 2025	33.62	33.54	33.54	33.67	33.36	173,186
November 03, 2025	33.89	33.72	33.72	33.9	33.72	70,134
October 31, 2025	34.03	33.81	33.81	34.07	33.81	84,050
October 30, 2025	34.22	33.99	33.99	34.35	33.93	101,386
October 29, 2025	34.31	34.26	34.26	34.4	34.21	86,049
October 28, 2025	34.35	34.27	34.27	34.38	34.16	62,416
October 27, 2025	34.33	34.33	34.33	34.48	34.28	92,126
October 24, 2025	34.17	34.35	34.35	34.35	34.02	119,679
October 23, 2025	33.95	34.08	34.08	34.1	33.89	180,594
October 22, 2025	33.48	33.83	33.83	33.97	33.48	174,796
October 21, 2025	33.38	33.38	33.38	33.42	33.25	73,157
October 20, 2025	33.26	33.3	33.3	33.39	33.2	118,384
October 17, 2025	33.3	33.2	33.2	33.35	32.89	183,116
October 16, 2025	33.67	33.54	33.54	33.67	33.4	101,854
October 15, 2025	33.62	33.56	33.56	33.74	33.56	126,322
October 14, 2025	33.54	33.58	33.58	33.6	33.37	114,387
October 13, 2025	33.26	33.63	33.63	33.64	33.25	126,532
October 10, 2025	33.58	33.22	33.22	33.66	33.21	135,538
October 09, 2025	33.57	33.58	33.58	33.71	33.51	128,514
October 08, 2025	33.64	33.59	33.59	33.65	33.42	92,352
October 07, 2025	33.66	33.5	33.5	33.71	33.5	31,820
October 06, 2025	33.82	33.64	33.64	33.83	33.6	126,088
October 03, 2025	33.65	33.81	33.81	33.86	33.61	136,917
October 02, 2025	33.6	33.58	33.58	33.75	33.48	98,972
October 01, 2025	33.4	33.55	33.55	33.56	33.35	191,643
September 30, 2025	33.34	33.49	33.49	33.53	33.21	176,805
September 29, 2025	33.09	33.28	33.28	33.28	33.04	416,499
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