UK markets closed

Vanguard FTSE 100 ETF (VUKE.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
34.71+0.08 (+0.23%)
At close: 05:41PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202434.7534.8134.6234.7134.711,365,977
27 Mar 202434.5934.6334.4334.6334.63386,831
26 Mar 202434.4234.6034.4134.6034.60661,712
25 Mar 202434.5634.6434.4034.5334.53125,893
22 Mar 202434.4334.7234.4034.6034.60769,099
21 Mar 202434.0134.4634.0134.3534.351,192,979
20 Mar 202433.6933.7733.6133.7333.73146,499
19 Mar 202433.6733.7233.5533.7133.71162,860
18 Mar 202433.6933.7833.6233.6533.6542,565
15 Mar 202433.7633.8333.6733.6733.67130,815
15 Mar 20240.21929 Dividend
14 Mar 202433.7433.9333.6333.7533.53132,289
13 Mar 202434.0134.1333.9134.0833.86159,723
12 Mar 202433.8734.0333.8333.9633.73205,307
11 Mar 202433.4633.6033.3733.6033.38222,668
08 Mar 202433.7433.7433.5033.5833.36164,215
07 Mar 202433.5633.7933.5133.7233.51146,495
06 Mar 202433.3833.6333.3533.5133.30430,204
05 Mar 202433.2233.4233.1733.3833.17315,707
04 Mar 202433.5233.5433.2833.3533.14226,301
01 Mar 202433.4933.6033.3833.5633.34290,965
29 Feb 202433.3433.5133.3133.3333.11321,574
28 Feb 202433.4633.4933.2333.2633.04242,195
27 Feb 202433.5333.5833.4733.5333.3185,829
26 Feb 202433.5833.6433.4933.5333.32243,776
23 Feb 202433.6133.6733.4733.6333.41171,039
22 Feb 202433.6033.6533.3233.5333.31151,556
21 Feb 202433.5333.5533.2933.3833.16137,284
20 Feb 202433.6033.7833.6033.6333.4281,655
19 Feb 202433.5433.7233.5433.7033.48232,814
16 Feb 202433.2633.6633.2433.6333.41628,071
15 Feb 202433.0633.1532.9233.0832.86150,045
14 Feb 202432.7932.9932.7332.8832.67139,810
13 Feb 202432.9032.9832.5632.6532.43247,510
12 Feb 202432.9432.9932.8332.9332.72103,525
09 Feb 202433.0133.0632.8532.9132.7079,772
08 Feb 202433.2133.2733.0033.0132.80142,548
07 Feb 202433.4033.4633.1433.1732.95105,810
06 Feb 202433.3233.4433.1733.4033.19206,863
05 Feb 202433.1733.3333.0233.0832.87412,848
02 Feb 202433.3533.3533.0733.0932.87478,260
01 Feb 202433.1533.3533.0733.1332.9163,835
31 Jan 202433.3333.4233.1733.1732.96188,248
30 Jan 202433.2733.4133.2133.3333.12268,716
29 Jan 202433.1733.3233.1733.1832.96185,548
26 Jan 202432.9033.2632.9033.1932.98273,679
25 Jan 202432.6932.7932.6232.7332.52262,959
24 Jan 202432.7432.7832.5832.7232.51283,662
23 Jan 202432.6932.7432.4532.5332.32126,025
22 Jan 202432.5532.6232.4232.5432.33164,157
19 Jan 202432.6032.6932.3932.4432.2384,543
18 Jan 202432.3332.4732.3232.4332.22144,328
17 Jan 202432.4732.4832.1732.3732.16382,349
16 Jan 202432.8532.9432.7232.8332.61188,539
15 Jan 202433.0633.2232.9332.9932.78226,576
12 Jan 202433.1033.2833.0633.1332.91237,809
11 Jan 202433.4033.4532.9532.9532.74127,886
10 Jan 202433.3433.3833.2333.2433.03216,568
09 Jan 202433.5133.5333.3633.3833.16122,768
08 Jan 202433.2633.4233.1833.4233.2173,328
05 Jan 202433.3533.4733.2133.4033.18236,230
04 Jan 202433.4233.5833.3633.5333.3290,932
03 Jan 202433.5133.6633.2333.3933.17149,276
02 Jan 202433.5333.8133.4133.5533.33225,785
29 Dec 202333.6233.6733.5233.6033.3853,181
28 Dec 202333.6333.7433.4933.5533.33288,191
27 Dec 202333.4233.7033.4133.5433.33487,833
22 Dec 202333.2833.5133.2833.4733.2595,465
21 Dec 202333.4033.5133.3233.4233.20210,608
20 Dec 202333.5233.7033.3233.5133.30257,602
19 Dec 202333.0633.1833.0133.1532.93150,423
18 Dec 202332.8533.1332.8233.0432.8376,499
15 Dec 202333.2633.3332.8732.9032.68283,544
14 Dec 202333.3333.5333.0433.2132.99375,645
14 Dec 20230.216734 Dividend
13 Dec 202332.9933.1532.9732.9732.54357,342
12 Dec 202333.0533.2532.9632.9832.55139,407
11 Dec 202332.9833.0332.7532.9732.55193,299
08 Dec 202332.9333.1532.8333.0132.58229,469
07 Dec 202332.7532.9732.6932.8532.4298,815
06 Dec 202332.8232.9732.7232.8532.4282,498
05 Dec 202332.6332.7732.6032.7332.30151,604
04 Dec 202332.6932.9232.6732.8132.38190,494
01 Dec 202332.7232.9532.6832.9232.49157,691
30 Nov 202332.4732.7732.2832.5632.13164,843
29 Nov 202332.4632.5832.3732.4432.02200,849
28 Nov 202332.4932.6032.3532.5832.1545,223
27 Nov 202332.6732.6932.5532.6132.18213,715
24 Nov 202332.6332.7432.5532.7332.30187,584
23 Nov 202332.6632.7532.5532.6932.27179,940
22 Nov 202332.7732.7832.5332.5832.16197,709
21 Nov 202332.6732.7232.5132.6532.22126,303
20 Nov 202332.6832.7532.6032.7332.30326,246
17 Nov 202332.4932.7832.4432.7732.34156,174
16 Nov 202332.6232.7032.3432.3531.93473,305
15 Nov 202332.6532.8532.5832.6232.192,890,495
14 Nov 202332.4032.5132.2132.4332.01244,337
13 Nov 202332.2332.3832.1932.3831.95129,771
10 Nov 202332.3432.3531.9332.1231.70451,139
09 Nov 202332.2932.5532.1332.5332.10198,716
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...