Yahoo

Mail

UK markets open in 3 hours 40 minutes

NIKKEI 225
38,299.71
+25.66(+0.07%)
HANG SENG
18,155.13
+392.10(+2.21%)
CRUDE OIL
79.40
+0.40(+0.51%)
GOLD FUTURES
2,327.40
+16.40(+0.71%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,752.90
-2,083.48(-4.36%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Vanguard FTSE 100 ETF (VUKE.L)

LSE - LSE Delayed price. Currency in GBP

Add to watchlist

35.52

-0.08

(-0.22%)

At close: 04:50PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.00	0.00	0.00	35.52	35.52	23,544
30 Apr 2024	35.67	35.90	35.60	35.60	35.60	149,919
29 Apr 2024	35.81	35.90	35.65	35.67	35.67	108,138
26 Apr 2024	35.58	35.65	35.45	35.63	35.63	96,896
25 Apr 2024	35.40	35.47	35.17	35.36	35.36	100,957
24 Apr 2024	35.34	35.40	35.12	35.17	35.17	130,533
23 Apr 2024	35.23	35.34	35.08	35.19	35.19	160,357
22 Apr 2024	34.90	35.18	34.84	35.10	35.10	243,601
19 Apr 2024	34.28	34.56	34.17	34.53	34.53	198,869
18 Apr 2024	34.47	34.55	34.31	34.45	34.45	225,854
17 Apr 2024	34.10	34.50	34.08	34.31	34.31	162,049
16 Apr 2024	34.33	34.42	34.08	34.21	34.21	570,261
15 Apr 2024	34.83	35.02	34.76	34.81	34.81	155,829
12 Apr 2024	34.83	35.17	34.83	34.95	34.95	310,376
11 Apr 2024	34.72	34.86	34.48	34.64	34.64	185,835
10 Apr 2024	34.83	34.92	34.56	34.74	34.74	352,080
09 Apr 2024	34.63	34.76	34.56	34.63	34.63	122,295
08 Apr 2024	34.54	34.72	34.45	34.66	34.66	180,498
05 Apr 2024	34.45	34.56	34.43	34.53	34.53	123,399
04 Apr 2024	34.69	34.89	34.65	34.81	34.81	84,002
03 Apr 2024	34.50	34.64	34.40	34.63	34.63	195,964
02 Apr 2024	34.85	35.00	34.59	34.67	34.67	358,146
28 Mar 2024	34.75	34.81	34.62	34.71	34.71	1,365,977
27 Mar 2024	34.59	34.63	34.43	34.63	34.63	386,831
26 Mar 2024	34.42	34.60	34.41	34.60	34.60	661,712
25 Mar 2024	34.56	34.64	34.40	34.53	34.53	125,893
22 Mar 2024	34.43	34.72	34.40	34.60	34.60	769,099
21 Mar 2024	34.01	34.46	34.01	34.35	34.35	1,192,979
20 Mar 2024	33.69	33.77	33.61	33.73	33.73	146,499
19 Mar 2024	33.67	33.72	33.55	33.71	33.71	162,860
18 Mar 2024	33.69	33.78	33.62	33.65	33.65	42,565
15 Mar 2024	33.76	33.83	33.67	33.67	33.67	130,815
15 Mar 2024	0.21929 Dividend
14 Mar 2024	33.74	33.93	33.63	33.75	33.53	132,289
13 Mar 2024	34.01	34.13	33.91	34.08	33.86	159,723
12 Mar 2024	33.87	34.03	33.83	33.96	33.73	205,307
11 Mar 2024	33.46	33.60	33.37	33.60	33.38	222,668
08 Mar 2024	33.74	33.74	33.50	33.58	33.36	164,215
07 Mar 2024	33.56	33.79	33.51	33.72	33.51	146,495
06 Mar 2024	33.38	33.63	33.35	33.51	33.30	430,204
05 Mar 2024	33.22	33.42	33.17	33.38	33.17	315,707
04 Mar 2024	33.52	33.54	33.28	33.35	33.14	226,301
01 Mar 2024	33.49	33.60	33.38	33.56	33.34	290,965
29 Feb 2024	33.34	33.51	33.31	33.33	33.11	321,574
28 Feb 2024	33.46	33.49	33.23	33.26	33.04	242,195
27 Feb 2024	33.53	33.58	33.47	33.53	33.31	85,829
26 Feb 2024	33.58	33.64	33.49	33.53	33.32	243,776
23 Feb 2024	33.61	33.67	33.47	33.63	33.41	171,039
22 Feb 2024	33.60	33.65	33.32	33.53	33.31	151,556
21 Feb 2024	33.53	33.55	33.29	33.38	33.16	137,284
20 Feb 2024	33.60	33.78	33.60	33.63	33.42	81,655
19 Feb 2024	33.54	33.72	33.54	33.70	33.48	232,814
16 Feb 2024	33.26	33.66	33.24	33.63	33.41	628,071
15 Feb 2024	33.06	33.15	32.92	33.08	32.86	150,045
14 Feb 2024	32.79	32.99	32.73	32.88	32.67	139,810
13 Feb 2024	32.90	32.98	32.56	32.65	32.43	247,510
12 Feb 2024	32.94	32.99	32.83	32.93	32.72	103,525
09 Feb 2024	33.01	33.06	32.85	32.91	32.70	79,772
08 Feb 2024	33.21	33.27	33.00	33.01	32.80	142,548
07 Feb 2024	33.40	33.46	33.14	33.17	32.95	105,810
06 Feb 2024	33.32	33.44	33.17	33.40	33.19	206,863
05 Feb 2024	33.17	33.33	33.02	33.08	32.87	412,848
02 Feb 2024	33.35	33.35	33.07	33.09	32.87	478,260
01 Feb 2024	33.15	33.35	33.07	33.13	32.91	63,835
31 Jan 2024	33.33	33.42	33.17	33.17	32.96	188,248
30 Jan 2024	33.27	33.41	33.21	33.33	33.12	268,716
29 Jan 2024	33.17	33.32	33.17	33.18	32.96	185,548
26 Jan 2024	32.90	33.26	32.90	33.19	32.98	273,679
25 Jan 2024	32.69	32.79	32.62	32.73	32.52	262,959
24 Jan 2024	32.74	32.78	32.58	32.72	32.51	283,662
23 Jan 2024	32.69	32.74	32.45	32.53	32.32	126,025
22 Jan 2024	32.55	32.62	32.42	32.54	32.33	164,157
19 Jan 2024	32.60	32.69	32.39	32.44	32.23	84,543
18 Jan 2024	32.33	32.47	32.32	32.43	32.22	144,328
17 Jan 2024	32.47	32.48	32.17	32.37	32.16	382,349
16 Jan 2024	32.85	32.94	32.72	32.83	32.61	188,539
15 Jan 2024	33.06	33.22	32.93	32.99	32.78	226,576
12 Jan 2024	33.10	33.28	33.06	33.13	32.91	237,809
11 Jan 2024	33.40	33.45	32.95	32.95	32.74	127,886
10 Jan 2024	33.34	33.38	33.23	33.24	33.03	216,568
09 Jan 2024	33.51	33.53	33.36	33.38	33.16	122,768
08 Jan 2024	33.26	33.42	33.18	33.42	33.21	73,328
05 Jan 2024	33.35	33.47	33.21	33.40	33.18	236,230
04 Jan 2024	33.42	33.58	33.36	33.53	33.32	90,932
03 Jan 2024	33.51	33.66	33.23	33.39	33.17	149,276
02 Jan 2024	33.53	33.81	33.41	33.55	33.33	225,785
29 Dec 2023	33.62	33.67	33.52	33.60	33.38	53,181
28 Dec 2023	33.63	33.74	33.49	33.55	33.33	288,191
27 Dec 2023	33.42	33.70	33.41	33.54	33.33	487,833
22 Dec 2023	33.28	33.51	33.28	33.47	33.25	95,465
21 Dec 2023	33.40	33.51	33.32	33.42	33.20	210,608
20 Dec 2023	33.52	33.70	33.32	33.51	33.30	257,602
19 Dec 2023	33.06	33.18	33.01	33.15	32.93	150,423
18 Dec 2023	32.85	33.13	32.82	33.04	32.83	76,499
15 Dec 2023	33.26	33.33	32.87	32.90	32.68	283,544
14 Dec 2023	33.33	33.53	33.04	33.21	32.99	375,645
14 Dec 2023	0.216734 Dividend
13 Dec 2023	32.99	33.15	32.97	32.97	32.54	357,342
12 Dec 2023	33.05	33.25	32.96	32.98	32.55	139,407
11 Dec 2023	32.98	33.03	32.75	32.97	32.55	193,299
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,299.71+25.66(+0.07%)

HANG SENG18,155.13+392.10(+2.21%)

CRUDE OIL79.40+0.40(+0.51%)

GOLD FUTURES2,327.40+16.40(+0.71%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,752.90-2,083.48(-4.36%)

Family finances

Vanguard FTSE 100 ETF (VUKE.L)

NIKKEI 225
38,299.71
+25.66(+0.07%)

HANG SENG
18,155.13
+392.10(+2.21%)

CRUDE OIL
79.40
+0.40(+0.51%)

GOLD FUTURES
2,327.40
+16.40(+0.71%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,752.90
-2,083.48(-4.36%)