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
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
September 11, 2025	48.51	48.71	48.71	48.71	48.47	96,102
September 10, 2025	48.51	48.33	48.33	48.8	48.31	118,150
September 09, 2025	48.39	48.4	48.4	48.48	48.31	40,860
September 08, 2025	48.33	48.3	48.3	48.38	48.11	148,494
September 05, 2025	48.36	48.23	48.23	48.46	48.06	191,995
September 04, 2025	48.02	48.26	48.26	48.35	47.95	114,519
September 03, 2025	47.82	48.05	48.05	48.07	47.68	88,355
September 02, 2025	48.08	47.75	47.75	48.09	47.69	179,531
September 01, 2025	48.25	48.16	48.16	48.33	48.07	76,036
August 29, 2025	48.24	48.11	48.11	48.43	48.06	124,542
August 28, 2025	48.48	48.27	48.27	48.54	48.18	206,618
August 27, 2025	48.52	48.4	48.4	48.65	48.25	73,386
August 26, 2025	48.45	48.4	48.4	48.71	48.19	100,792
August 22, 2025	48.55	48.72	48.72	48.88	48.5	186,978
August 21, 2025	48.57	48.65	48.65	48.76	48.33	79,975
August 20, 2025	47.99	48.51	48.51	48.6	47.84	123,839
August 19, 2025	47.91	48.01	48.01	48.05	47.8	103,875
August 18, 2025	47.88	47.84	47.84	47.93	47.67	128,297
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

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