Vanguard Funds Public Limited Company - Vanguard FTSE 100 UCITS ETF - VUKG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.18	51.15	51.15	51.23	50.94	60,250
December 03, 2025	51.09	51.03	51.03	51.13	50.94	116,299
December 02, 2025	51.08	51.05	51.05	51.3	50.95	108,983
December 01, 2025	50.96	51.09	51.09	51.23	50.87	363,729
November 28, 2025	50.95	51.03	51.03	51.17	50.93	95,464
November 27, 2025	50.87	50.91	50.91	50.98	50.74	91,480
November 26, 2025	50.62	50.93	50.93	51.01	50.36	109,804
November 25, 2025	50.13	50.53	50.53	50.54	50	87,459
November 24, 2025	50.29	50.08	50.08	50.45	50.04	73,493
November 21, 2025	49.56	50.11	50.11	50.16	49.51	113,335
November 20, 2025	50.21	50.1	50.1	50.42	50.1	87,863
November 19, 2025	50.15	49.9	49.9	50.24	49.9	71,323
November 18, 2025	50.24	50.13	50.13	50.44	49.85	113,176
November 17, 2025	50.88	50.78	50.78	51.01	50.76	213,150
November 14, 2025	51.03	50.94	50.94	51.05	50.45	91,382
November 13, 2025	51.96	51.5	51.5	51.98	51.49	77,930
November 12, 2025	51.98	51.96	51.96	52.07	51.77	82,871
November 11, 2025	51.78	51.89	51.89	51.96	51.63	90,911
November 10, 2025	51.12	51.27	51.27	51.37	50.94	74,768
November 07, 2025	50.95	50.72	50.72	50.99	50.51	72,129
November 06, 2025	51.27	50.97	50.97	51.31	50.92	140,002
November 05, 2025	50.75	51.21	51.21	51.27	50.7	109,812
November 04, 2025	50.67	50.88	50.88	50.88	50.16	70,118
November 03, 2025	50.99	50.84	50.84	51.08	50.7	103,190
October 31, 2025	51.04	50.9	50.9	51.1	50.78	131,693
October 30, 2025	51.04	51.11	51.11	51.15	50.76	58,023
October 29, 2025	50.96	51.16	51.16	51.31	50.93	64,924
October 28, 2025	50.69	50.87	50.87	51	50.59	89,952
October 27, 2025	50.55	50.62	50.62	50.71	50.47	83,380
October 24, 2025	50.3	50.55	50.55	50.55	49.96	115,858
October 23, 2025	50.03	50.19	50.19	50.3	49.9	77,796
October 22, 2025	49.66	49.87	49.87	50.04	49.62	177,859
October 21, 2025	49.48	49.43	49.43	49.51	49.31	77,951
October 20, 2025	49.23	49.27	49.27	49.39	49.14	74,789
October 17, 2025	48.81	49.06	49.06	49.22	48.54	118,919
October 16, 2025	49.4	49.47	49.47	49.49	49.22	55,121
October 15, 2025	49.72	49.38	49.38	49.74	49.24	148,738
October 14, 2025	49.34	49.54	49.54	49.56	49.18	73,797
October 13, 2025	49.5	49.49	49.49	49.58	49.31	84,669
October 10, 2025	49.79	49.42	49.42	49.89	49.32	105,464
October 09, 2025	49.86	49.83	49.83	49.97	49.78	92,679
October 08, 2025	49.78	50.01	50.01	50.17	49.73	66,697
October 07, 2025	49.67	49.68	49.68	49.8	49.61	54,351
October 06, 2025	49.68	49.64	49.64	49.83	49.51	70,574
October 03, 2025	49.48	49.69	49.69	49.71	49.47	64,906
October 02, 2025	49.57	49.34	49.34	49.66	49.3	113,215
October 01, 2025	49.01	49.43	49.43	49.51	48.97	59,354
September 30, 2025	48.6	48.92	48.92	49.05	48.46	199,297
September 29, 2025	48.73	48.66	48.66	48.94	48.62	88,610
September 26, 2025	48.24	48.57	48.57	48.62	48.18	215,248
September 25, 2025	48.28	48.21	48.21	48.37	48.13	203,327
September 24, 2025	48.24	48.36	48.36	48.47	47.98	180,315
September 23, 2025	48.33	48.26	48.26	48.53	48.24	136,599
September 22, 2025	48.24	48.24	48.24	48.31	48.08	68,590
September 19, 2025	48.33	48.2	48.2	48.38	48.12	137,065
September 18, 2025	48.28	48.25	48.25	48.58	48.15	129,149
September 17, 2025	48.29	48.25	48.25	48.44	48.19	173,895
September 16, 2025	48.63	48.18	48.18	48.64	48.18	106,048
September 15, 2025	48.7	48.61	48.61	48.72	48.52	95,650
September 12, 2025	48.76	48.63	48.63	48.94	48.63	85,661

Vanguard Funds Public Limited Company - Vanguard FTSE 100 UCITS ETF (VUKG.L) LSE