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
January 13, 2026	53.43	53.4	53.4	53.53	53.19	226,546
January 12, 2026	53.25	53.44	53.44	53.49	53.19	238,155
January 09, 2026	53.02	53.38	53.38	53.74	53.01	123,596
January 08, 2026	52.78	52.92	52.92	53	52.69	103,357
January 07, 2026	53.18	52.93	52.93	53.23	52.85	230,031
January 06, 2026	52.94	53.3	53.3	53.49	52.91	265,135
January 05, 2026	52.81	52.72	52.72	53.02	52.46	346,532
January 02, 2026	52.41	52.47	52.47	52.96	52.33	146,431
December 31, 2025	52.48	52.34	52.34	52.48	52.25	50,463
December 30, 2025	52.02	52.42	52.42	52.46	51.98	74,059
December 29, 2025	52.08	52	52	52.14	51.92	169,222
December 24, 2025	52.11	52.01	52.01	52.14	51.95	35,481
December 23, 2025	51.9	52.1	52.1	52.2	51.66	54,332
December 22, 2025	51.92	51.97	51.97	52.23	51.77	73,311
December 19, 2025	51.75	52.13	52.13	52.18	51.7	52,489
December 18, 2025	51.57	51.83	51.83	51.86	51.25	77,810
December 17, 2025	51.33	51.47	51.47	51.89	51.31	160,292
December 16, 2025	51.36	51.02	51.02	51.42	50.87	57,170
December 15, 2025	51.04	51.36	51.36	51.47	51	54,202
December 12, 2025	51.27	50.82	50.82	51.42	50.76	124,652
December 11, 2025	50.85	51.08	51.08	51.17	50.74	44,707
December 10, 2025	50.67	50.89	50.89	51.05	50.65	52,850
December 09, 2025	50.82	50.79	50.79	50.94	50.7	36,086
December 08, 2025	50.92	50.8	50.8	51.21	50.71	61,575
December 05, 2025	51.2	50.92	50.92	51.28	50.92	66,432
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

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