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
August 15, 2025	48.16	47.75	47.75	48.24	47.68	98,723
August 14, 2025	47.79	47.94	47.94	47.94	47.65	21,708
August 13, 2025	47.76	47.71	47.71	47.81	47.6	178,087
August 12, 2025	47.66	47.62	47.62	47.78	47.46	84,390
August 11, 2025	47.47	47.53	47.53	47.6	47.42	64,082
August 08, 2025	47.48	47.36	47.36	47.55	47.28	53,954
August 07, 2025	47.6	47.4	47.4	47.68	47	71,971
August 06, 2025	47.67	47.62	47.62	47.74	47.55	50,263
August 05, 2025	47.65	47.5	47.5	47.75	47.42	47,099
August 04, 2025	47.25	47.42	47.42	47.45	47.12	83,973
August 01, 2025	47.27	47.14	47.14	47.35	46.64	78,151
July 31, 2025	47.52	47.46	47.46	47.76	47.39	61,139
July 30, 2025	47.31	47.42	47.42	47.54	47.2	46,764
July 29, 2025	47.19	47.41	47.41	47.57	47.15	54,879
July 28, 2025	47.58	47.14	47.14	47.64	47	81,211
July 25, 2025	47.39	47.31	47.31	47.43	47.07	76,784
July 24, 2025	47.28	47.39	47.39	47.51	47.19	85,438
July 23, 2025	47.04	47	47	47.12	46.91	43,907
July 22, 2025	46.72	46.77	46.77	46.86	46.64	113,885
July 21, 2025	46.63	46.75	46.75	46.75	46.51	79,565
July 18, 2025	46.67	46.61	46.61	46.8	46.47	64,859
July 17, 2025	46.51	46.5	46.5	46.66	46.35	96,649
July 16, 2025	46.27	46.36	46.36	46.75	46.25	94,985
July 15, 2025	46.71	46.34	46.34	46.98	46.32	131,917
July 14, 2025	46.34	46.64	46.64	46.66	46.29	140,651
July 11, 2025	46.54	46.35	46.35	46.59	46.22	72,153
July 10, 2025	46.31	46.54	46.54	46.71	46.26	72,346
July 09, 2025	46.01	45.99	45.99	46.13	45.92	123,581
July 08, 2025	45.68	45.85	45.85	45.92	45.64	74,684
July 07, 2025	45.73	45.68	45.68	45.84	45.61	87,283
July 04, 2025	45.62	45.75	45.75	45.81	45.54	59,979
July 03, 2025	45.65	45.77	45.77	45.86	45.62	60,047
July 02, 2025	45.74	45.5	45.5	45.81	45.31	72,034
July 01, 2025	45.55	45.56	45.56	45.61	45.25	68,898
June 30, 2025	45.66	45.42	45.42	45.75	45.42	79,284
June 27, 2025	45.47	45.64	45.64	45.72	45.38	50,360
June 26, 2025	45.22	45.35	45.35	45.43	45.16	108,710
June 25, 2025	45.48	45.23	45.23	45.59	45.18	102,973
June 24, 2025	45.73	45.41	45.41	45.82	45.39	150,592
June 23, 2025	45.38	45.43	45.43	45.64	45.3	120,693
June 20, 2025	45.75	45.49	45.49	45.88	45.49	60,877
June 19, 2025	45.67	45.6	45.6	45.81	45.57	74,728
June 18, 2025	45.83	45.84	45.84	45.91	45.7	80,052
June 17, 2025	45.74	45.77	45.77	45.97	45.56	61,185
June 16, 2025	45.92	45.98	45.98	46.26	45.91	45,947
June 13, 2025	45.78	45.82	45.82	46.04	45.66	50,887
June 12, 2025	45.92	46.06	46.06	46.22	45.83	67,820
June 11, 2025	46	45.94	45.94	46.15	45.87	77,558
June 10, 2025	45.87	45.9	45.9	46.08	45.86	177,053
June 09, 2025	45.85	45.77	45.77	45.95	45.66	50,263
June 06, 2025	45.7	45.82	45.82	45.92	45.41	50,902
June 05, 2025	45.65	45.66	45.66	46.03	45.49	65,059
June 04, 2025	45.68	45.63	45.63	45.93	45.52	53,947
June 03, 2025	45.59	45.53	45.53	45.64	45.28	66,578
June 02, 2025	45.28	45.53	45.53	45.55	45.2	118,636
May 30, 2025	45.24	45.35	45.35	45.54	45.16	60,283
May 29, 2025	45.35	45.12	45.12	45.52	45.07	59,938
May 28, 2025	45.39	45.15	45.15	45.5	45.13	61,246
May 27, 2025	45.38	45.38	45.38	45.63	45.33	103,340
May 23, 2025	45.29	45.01	45.01	45.39	44.5	94,667

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