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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	40.35	40.02	40.02	40.39	39.96	219,504
August 14, 2025	40.04	40.16	40.16	40.17	39.98	98,675
August 13, 2025	39.99	39.97	39.97	40.06	39.88	137,484
August 12, 2025	39.92	39.91	39.91	39.99	39.77	363,492
August 11, 2025	39.78	39.83	39.83	39.88	39.74	137,377
August 08, 2025	39.78	39.68	39.68	39.83	39.62	228,672
August 07, 2025	39.91	39.72	39.72	39.93	39.64	115,809
August 06, 2025	39.96	39.87	39.87	39.99	39.85	123,911
August 05, 2025	39.99	39.78	39.78	40	39.73	276,713
August 04, 2025	39.55	39.73	39.73	39.75	39.48	136,941
August 01, 2025	39.62	39.49	39.49	39.66	39.31	171,852
July 31, 2025	39.83	39.77	39.77	40	39.71	128,031
July 30, 2025	39.66	39.74	39.74	39.78	39.56	151,334
July 29, 2025	39.57	39.76	39.76	39.85	39.51	72,089
July 28, 2025	39.88	39.49	39.49	39.91	39.39	172,761
July 25, 2025	39.72	39.63	39.63	39.74	39.52	142,083
July 24, 2025	39.57	39.73	39.73	39.81	39.55	147,633
July 23, 2025	39.44	39.38	39.38	39.47	39.32	67,325
July 22, 2025	39.17	39.21	39.21	39.26	39.07	183,305
July 21, 2025	39.06	39.17	39.17	39.17	38.99	375,074
July 18, 2025	39.19	39.06	39.06	39.19	38.96	100,466
July 17, 2025	38.94	38.98	38.98	39.02	38.83	66,219
July 16, 2025	38.76	38.75	38.75	38.97	38.74	97,157
July 15, 2025	39.14	38.83	38.83	39.24	38.82	296,952
July 14, 2025	38.83	39.09	39.09	39.1	38.79	76,585
July 11, 2025	38.98	38.83	38.83	39.04	38.74	107,871
July 10, 2025	38.82	39	39	39.01	38.74	451,893
July 09, 2025	38.57	38.53	38.53	38.63	38.48	103,235
July 08, 2025	38.27	38.46	38.46	38.47	38.24	99,340
July 07, 2025	38.34	38.27	38.27	38.41	38.22	208,677
July 04, 2025	38.23	38.34	38.34	38.38	38.15	178,202
July 03, 2025	40.42	38.34	38.34	40.42	37.52	161,885
July 02, 2025	38.32	38.13	38.13	38.38	37.98	228,901
July 01, 2025	38.16	38.17	38.17	38.2	37.92	167,462
June 30, 2025	38.26	38.07	38.07	38.33	38.07	207,986
June 27, 2025	38.06	38.2	38.2	38.22	38.05	193,677
June 26, 2025	37.84	38	38	38.07	37.84	210,269
June 25, 2025	38.11	37.88	37.88	38.2	37.85	128,878
June 24, 2025	38.28	38.06	38.06	38.35	38.05	185,022
June 23, 2025	38.01	38.07	38.07	38.21	37.92	151,298
June 20, 2025	37.37	38.13	38.13	39.4	37.37	215,922
June 19, 2025	38.28	38.21	38.21	38.39	38.17	150,529
June 18, 2025	38.81	38.82	38.42	38.87	38.7	250,058
June 17, 2025	38.73	38.74	38.74	39	38.64	201,660
June 16, 2025	38.87	38.93	38.93	39.06	38.87	99,061
June 13, 2025	38.81	38.79	38.79	38.97	38.7	156,908
June 12, 2025	38.84	38.96	38.96	39.04	38.8	170,926
June 11, 2025	38.94	38.89	38.89	39.02	38.82	178,484
June 10, 2025	38.87	38.86	38.86	39.01	38.83	403,075
June 09, 2025	38.84	38.76	38.76	38.88	38.67	208,237
June 06, 2025	38.72	38.75	38.75	38.85	38.6	329,319
June 05, 2025	38.66	38.67	38.67	38.78	38.56	355,794
June 04, 2025	38.68	38.63	38.63	38.73	38.53	145,738
June 03, 2025	38.63	38.57	38.57	38.66	38.35	522,643
June 02, 2025	38.37	38.47	38.47	38.57	38.28	419,229
May 30, 2025	38.31	38.45	38.45	38.53	38.28	320,014
May 29, 2025	38.42	38.21	38.21	38.44	38.17	205,038
May 28, 2025	38.44	38.21	38.21	38.53	38.21	160,607
May 27, 2025	38.4	38.46	38.46	38.65	38.39	190,029
May 23, 2025	38.34	38.15	38.15	38.43	37.68	294,903

Vanguard FTSE 100 UCITS ETF (VUKE.L) LSE