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
February 20, 2026	56.34	56.47	56.47	56.87	56.23	231,276
February 19, 2026	56.46	56.16	56.16	56.46	55.98	158,384
February 18, 2026	55.78	56.34	56.34	56.47	55.76	155,531
February 17, 2026	55.3	55.61	55.61	55.61	55.23	175,985
February 16, 2026	55.15	55.18	55.18	55.29	55.07	113,220
February 13, 2026	54.98	55.05	55.05	55.09	54.65	162,629
February 12, 2026	55.54	54.82	54.82	55.55	54.76	148,678
February 11, 2026	54.77	55.19	55.19	55.3	54.62	107,512
February 10, 2026	54.75	54.56	54.56	54.77	54.43	243,729
February 09, 2026	54.84	54.73	54.73	54.93	54.36	205,135
February 06, 2026	54.03	54.64	54.64	54.72	54.02	135,544
February 05, 2026	54.7	54.33	54.33	54.82	54.21	233,178
February 04, 2026	54.39	54.8	54.8	55.37	54.38	144,221
February 03, 2026	54.53	54.31	54.31	54.65	53.88	193,611
February 02, 2026	53.5	54.49	54.49	54.59	53.45	137,537
January 30, 2026	53.41	53.84	53.84	53.89	53.41	190,591
January 29, 2026	53.76	53.55	53.55	54.14	53.52	175,493
January 28, 2026	53.76	53.48	53.48	53.85	53.41	163,503
January 27, 2026	53.67	53.73	53.73	53.86	53.52	143,346
January 26, 2026	53.57	53.47	53.47	53.66	53.36	149,266
January 23, 2026	53.56	53.49	53.49	53.7	53.39	171,747
January 22, 2026	53.81	53.51	53.51	53.93	53.46	237,553
January 21, 2026	53.37	53.45	53.45	53.6	53.2	157,586
January 20, 2026	53.42	53.37	53.37	53.42	52.97	165,801
January 19, 2026	53.72	53.73	53.73	53.94	53.58	173,649
January 16, 2026	53.9	53.91	53.91	54.08	53.83	176,360
January 15, 2026	53.79	53.98	53.98	54.04	53.61	140,579
January 14, 2026	53.51	53.66	53.66	53.66	53.48	92,058
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

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