Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Vanguardftse100 (VUKE)
Vanguardftse100 (VUKE) Historical

VUKE Vanguardftse100

36.31

-0.195 (-0.53%)

Jun 07 2024 - Closed

Delayed by 15 minutes

VUKE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	36.31	-0.20	-0.53%	36.52	36.535	36.14	197,749
Jun 06 2024	36.505	0.21	0.56%	36.465	36.5175	36.3175	270,717
Jun 05 2024	36.30	0.09	0.26%	36.385	36.4075	36.2175	282,146
Jun 04 2024	36.205	-0.15	-0.41%	36.265	36.3575	36.0575	92,229
Jun 03 2024	36.355	-0.06	-0.16%	36.775	36.7875	36.315	233,187
May 31 2024	36.415	0.20	0.57%	36.245	36.4625	36.2175	455,499
May 30 2024	36.21	0.23	0.64%	35.835	36.22	35.8225	205,200
May 29 2024	35.98	-0.31	-0.84%	36.24	36.285	35.9525	205,341
May 28 2024	36.285	-0.28	-0.77%	36.515	36.6925	36.2325	261,085
May 24 2024	36.565	-0.10	-0.27%	36.38	36.6425	36.34	74,437
May 23 2024	36.665	-0.15	-0.41%	36.81	36.8675	36.6325	254,696
May 22 2024	36.815	-0.21	-0.55%	36.82	36.94	36.68	337,145
May 21 2024	37.02	-0.04	-0.09%	36.905	37.04	36.835	181,293
May 20 2024	37.055	0.02	0.07%	37.025	37.1675	37.0175	108,752
May 17 2024	37.03	-0.10	-0.26%	37.105	37.1075	36.935	161,749
May 16 2024	37.125	0.10	0.27%	37.11	37.225	36.94	642,988
May 15 2024	37.025	0.09	0.23%	37.10	37.22	36.9675	103,546
May 14 2024	36.94	0.06	0.18%	36.86	37.0525	36.85	90,364
May 13 2024	36.875	-0.11	-0.28%	36.995	37.0425	36.87	207,059
May 10 2024	36.98	0.21	0.58%	36.875	37.12	36.86	224,750
May 09 2024	36.765	0.16	0.44%	36.605	36.875	36.5975	179,035
May 08 2024	36.605	0.17	0.48%	36.57	36.67	36.4925	219,509
May 07 2024	36.43	0.43	1.19%	36.395	36.535	36.285	252,034
May 03 2024	36.00	0.17	0.49%	35.92	36.14	35.8875	116,605
May 02 2024	35.825	0.31	0.86%	35.685	35.845	35.6325	58,560
May 01 2024	35.52	-0.08	-0.22%	35.81	35.81	35.505	43,818
Apr 30 2024	35.60	-0.07	-0.18%	35.665	35.895	35.60	149,882
Apr 29 2024	35.665	0.04	0.11%	35.805	35.8325	35.645	108,112
Apr 26 2024	35.625	0.27	0.75%	35.575	35.65	35.4475	96,818
Apr 25 2024	35.36	0.19	0.54%	35.40	35.47	35.165	100,952
Apr 24 2024	35.17	-0.02	-0.04%	35.34	35.3975	35.12	130,499
Apr 23 2024	35.185	0.09	0.26%	35.23	35.34	35.0825	160,342
Apr 22 2024	35.095	0.56	1.62%	34.90	35.185	34.8525	243,554
Apr 19 2024	34.535	0.08	0.25%	34.275	34.57	34.1575	198,868
Apr 18 2024	34.45	0.15	0.42%	34.47	34.555	34.3175	225,915
Apr 17 2024	34.305	0.10	0.29%	34.105	34.515	34.0925	162,036
Apr 16 2024	34.205	-0.61	-1.74%	34.33	34.425	34.0675	570,239
Apr 15 2024	34.81	-0.14	-0.40%	34.83	35.025	34.7475	155,718
Apr 12 2024	34.95	0.31	0.89%	34.83	35.17	34.83	310,362
Apr 11 2024	34.64	-0.10	-0.27%	34.725	34.8425	34.4625	185,828
Apr 10 2024	34.735	0.10	0.30%	34.825	34.935	34.5475	352,001
Apr 09 2024	34.63	-0.03	-0.09%	34.625	34.76	34.55	122,275
Apr 08 2024	34.66	0.13	0.38%	34.54	34.7175	34.4275	180,475
Apr 05 2024	34.53	-0.29	-0.82%	34.45	34.6575	34.415	123,389
Apr 04 2024	34.815	0.18	0.53%	34.695	34.8925	34.655	83,982
Apr 03 2024	34.63	-0.04	-0.12%	34.50	34.64	34.40	195,955
Apr 02 2024	34.67	-0.04	-0.10%	34.845	34.975	34.605	358,092
Mar 28 2024	34.705	0.08	0.23%	34.75	34.805	34.6775	1,016,823
Mar 27 2024	34.625	0.02	0.06%	34.59	34.63	34.4275	386,767
Mar 26 2024	34.605	0.07	0.20%	34.425	34.6125	34.4125	661,704
Mar 25 2024	34.535	-0.06	-0.17%	34.56	34.625	34.4075	125,880
Mar 22 2024	34.595	0.24	0.70%	34.43	34.7175	34.405	269,027
Mar 21 2024	34.355	0.63	1.85%	34.015	34.4575	34.01	1,192,971
Mar 20 2024	33.73	0.02	0.05%	33.695	33.7725	33.6025	146,488
Mar 19 2024	33.7125	0.06	0.19%	33.675	33.7225	33.545	162,818
Mar 18 2024	33.65	-0.02	-0.06%	33.685	33.7825	33.6125	42,854
Mar 15 2024	33.67	-0.08	-0.24%	33.765	33.83	33.67	130,765
Mar 14 2024	33.75	-0.34	-0.98%	33.745	33.905	33.63	132,738
Mar 13 2024	34.085	0.13	0.38%	34.015	34.13	33.9125	159,704
Mar 12 2024	33.955	0.35	1.06%	33.87	34.03	33.83	205,652
Mar 11 2024	33.60	0.02	0.07%	33.46	33.6125	33.3575	234,799

Vanguardftse100

Delayed Upgrade Clock