Vanguard FTSE 100 UCITS ETF - VUKE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.5	42.47	42.47	42.56	42.31	151,806
December 03, 2025	42.42	42.39	42.39	42.46	42.3	183,107
December 02, 2025	42.42	42.4	42.4	42.6	42.31	212,178
December 01, 2025	42.31	42.42	42.42	42.55	42.25	365,522
November 28, 2025	42.3	42.38	42.38	42.49	42.29	116,836
November 27, 2025	42.25	42.26	42.26	42.33	42.14	313,865
November 26, 2025	42.04	42.29	42.29	42.33	41.83	769,449
November 25, 2025	41.64	41.94	41.94	41.95	41.55	145,610
November 24, 2025	41.78	41.58	41.58	41.86	41.54	372,649
November 21, 2025	41.17	41.61	41.61	41.63	41.12	328,802
November 20, 2025	41.71	41.58	41.58	41.87	41.58	103,556
November 19, 2025	41.66	41.46	41.46	41.71	41.46	153,157
November 18, 2025	41.72	41.62	41.62	41.88	41.46	204,419
November 17, 2025	42.25	42.18	42.18	42.34	42.16	484,146
November 14, 2025	42.37	42.29	42.29	42.38	41.89	734,640
November 13, 2025	43.15	42.76	42.76	43.15	42.74	174,864
November 12, 2025	42.16	43.15	43.15	43.22	42.16	246,461
November 11, 2025	42.97	43.08	43.08	43.15	42.88	188,948
November 10, 2025	42.47	42.58	42.58	42.65	42.32	233,045
November 07, 2025	42.3	42.12	42.12	42.31	41.92	149,252
November 06, 2025	42.54	42.32	42.32	42.6	42.3	249,033
November 05, 2025	42.15	42.53	42.53	42.58	42.09	320,955
November 04, 2025	42.04	42.26	42.26	42.26	41.65	557,823
November 03, 2025	42.31	42.21	42.21	42.42	42.18	164,912
October 31, 2025	42.38	42.29	42.29	42.44	42.19	238,871
October 30, 2025	42.39	42.45	42.45	42.47	42.16	359,953
October 29, 2025	42.31	42.47	42.47	42.6	42.3	208,515
October 28, 2025	42.11	42.24	42.24	42.35	42.01	284,175
October 27, 2025	41.99	42.03	42.03	42.11	41.93	192,459
October 24, 2025	41.76	41.97	41.97	41.97	41.5	219,618
October 23, 2025	41.56	41.69	41.69	41.76	41.43	187,641
October 22, 2025	41.22	41.41	41.41	41.55	41.2	506,602
October 21, 2025	41.08	41.03	41.03	41.11	40.95	247,216
October 20, 2025	40.87	40.94	40.94	41.01	40.81	220,328
October 17, 2025	40.56	40.72	40.72	40.87	40.38	278,612
October 16, 2025	41.05	41.08	41.08	41.08	40.88	138,784
October 15, 2025	41.27	41	41	41.27	40.89	180,561
October 14, 2025	40.95	41.15	41.15	41.15	40.85	125,099
October 13, 2025	41.11	41.09	41.09	41.17	40.95	128,323
October 10, 2025	41.35	41.02	41.02	41.43	40.97	135,734
October 09, 2025	41.42	41.36	41.36	41.5	41.34	202,469
October 08, 2025	41.31	41.53	41.53	41.66	41.3	283,571
October 07, 2025	41.26	41.23	41.23	41.35	41.2	199,893
October 06, 2025	41.24	41.21	41.21	41.38	41.14	191,522
October 03, 2025	41.1	41.24	41.24	41.27	41.08	200,818
October 02, 2025	41.16	41	41	41.19	40.94	186,133
October 01, 2025	40.71	41.04	41.04	41.09	40.67	158,832
September 30, 2025	40.35	40.6	40.6	40.68	40.24	304,080
September 29, 2025	40.46	40.39	40.39	40.63	40.38	262,928
September 26, 2025	40.06	40.33	40.33	40.37	40.01	97,809
September 25, 2025	40.09	40.03	40.03	40.16	39.96	176,412
September 24, 2025	40.03	40.17	40.17	40.24	39.85	197,564
September 23, 2025	40.13	40.06	40.06	40.25	40.06	244,128
September 22, 2025	40.05	40.06	40.06	40.1	39.95	227,501
September 19, 2025	40.12	40	40	40.16	39.96	270,272
September 18, 2025	40.15	40.08	40.08	40.28	40	290,210
September 17, 2025	40.48	40.42	40.42	40.59	40.38	106,310
September 16, 2025	39.8	40.36	40.36	40.76	39.8	132,057
September 15, 2025	40.81	40.72	40.72	40.83	40.66	240,806
September 12, 2025	40.86	40.74	40.74	41	40.74	57,201

Vanguard FTSE 100 UCITS ETF (VUKE.L) LSE