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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	44.11	44.11	44.11	44.19	43.93	150,245
January 12, 2026	43.96	44.14	44.14	44.17	43.93	214,222
January 09, 2026	43.79	44.07	44.07	44.11	43.77	101,626
January 08, 2026	43.62	43.72	43.72	43.76	43.54	89,092
January 07, 2026	43.95	43.72	43.72	43.99	43.64	125,102
January 06, 2026	43.74	44.04	44.04	44.18	43.7	114,630
January 05, 2026	43.61	43.54	43.54	43.63	43.34	282,091
January 02, 2026	43.29	43.34	43.34	43.73	43.21	360,431
December 31, 2025	43.33	43.24	43.24	43.35	43.16	160,488
December 30, 2025	42.91	43.33	43.33	43.33	42.91	59,171
December 29, 2025	42.99	42.94	42.94	43.06	42.89	209,661
December 24, 2025	42.98	42.94	42.94	43.07	42.9	104,264
December 23, 2025	42.89	43.05	43.05	43.18	42.82	222,938
December 22, 2025	42.89	42.91	42.91	42.97	42.77	127,505
December 19, 2025	42.72	43.03	43.03	43.07	42.71	120,723
December 18, 2025	42.56	42.8	42.8	42.83	42.21	297,748
December 17, 2025	42.62	42.73	42.73	43.09	42.61	286,616
December 16, 2025	42.63	42.35	42.35	42.69	42.21	151,581
December 15, 2025	42.4	42.65	42.65	42.73	42.37	156,461
December 12, 2025	42.55	42.2	42.2	42.69	42.16	234,770
December 11, 2025	42.21	42.44	42.44	42.48	42.13	68,639
December 10, 2025	42.07	42.22	42.22	42.37	42.06	81,705
December 09, 2025	42.2	42.17	42.17	42.29	42.12	61,529
December 08, 2025	42.27	42.19	42.19	42.36	42.11	58,490
December 05, 2025	42.52	42.28	42.28	42.59	42.28	202,969
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

Vanguard FTSE 100 UCITS ETF (VUKE.L) LSE