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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.55	46.64	46.64	46.87	46.45	296,921
February 19, 2026	46.64	46.38	46.38	46.64	46.25	185,655
February 18, 2026	46.05	46.53	46.53	46.64	46.03	116,081
February 17, 2026	45.67	45.92	45.92	45.92	45.63	219,940
February 16, 2026	45.58	45.59	45.59	45.66	45.5	99,786
February 13, 2026	45.41	45.46	45.46	45.49	45.18	134,455
February 12, 2026	45.88	45.29	45.29	45.89	45.24	134,729
February 11, 2026	45.21	45.61	45.61	45.67	45.13	278,152
February 10, 2026	45.25	45.06	45.06	45.25	44.93	252,442
February 09, 2026	45.28	45.2	45.2	45.37	44.92	309,813
February 06, 2026	44.64	45.11	45.11	45.2	44.62	171,481
February 05, 2026	45.15	44.86	44.86	45.27	44.79	355,303
February 04, 2026	44.94	45.27	45.27	45.6	44.9	199,372
February 03, 2026	45.04	44.86	44.86	45.14	44.51	212,365
February 02, 2026	44.15	44.99	44.99	45.01	44.11	259,753
January 30, 2026	44.09	44.46	44.46	44.49	44.09	186,584
January 29, 2026	44.38	44.22	44.22	44.71	44.21	108,262
January 28, 2026	44.42	44.16	44.16	44.5	44.13	247,754
January 27, 2026	44.33	44.38	44.38	44.47	44.2	288,997
January 26, 2026	44.22	44.16	44.16	44.31	44.06	425,202
January 23, 2026	44.23	44.15	44.15	44.35	44.09	420,752
January 22, 2026	44.43	44.2	44.2	44.54	44.17	334,892
January 21, 2026	44.05	44.13	44.13	44.26	43.94	144,510
January 20, 2026	44.11	44.08	44.08	44.11	43.75	186,935
January 19, 2026	44.37	44.37	44.37	44.54	44.26	115,631
January 16, 2026	44.5	44.53	44.53	44.66	44.45	189,293
January 15, 2026	44.44	44.58	44.58	44.64	44.29	67,181
January 14, 2026	44.2	44.31	44.31	44.31	44.17	132,156
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

Vanguard FTSE 100 UCITS ETF (VUKE.L) LSE