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

48.31

+0.08(+0.17%)

Updated at September 08 08:27AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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