UK Markets close in 3 hrs 21 mins

Vanguard FTSE 100 ETF (VUKE.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
24.75-0.53 (-2.10%)
As of 12:54PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
28 Oct 202025.0025.0524.6424.7524.75615,179
27 Oct 202025.1825.1825.1825.1825.18-
26 Oct 202025.5225.9725.5025.5825.58900,433
23 Oct 202025.5525.9725.5325.8525.85677,696
22 Oct 202025.4225.5925.2225.5225.52383,117
21 Oct 202026.0526.0525.4525.4925.491,012,374
20 Oct 202025.9326.0925.8625.9825.98351,321
19 Oct 202026.1726.3025.9025.9925.99273,492
16 Oct 202025.9626.1725.8726.1526.15619,459
15 Oct 202025.9125.9125.5225.7325.73822,344
14 Oct 202026.4526.5026.1326.1926.19729,995
13 Oct 202026.4726.4826.2326.2826.28400,287
12 Oct 202026.4926.6326.4426.4526.45632,448
09 Oct 202026.4326.6426.4226.5326.53619,827
08 Oct 202026.2726.4726.1426.3426.34507,583
07 Oct 202026.2726.3626.1526.2526.25574,626
06 Oct 202026.1326.1326.1326.1326.13-
05 Oct 202026.3026.3726.1126.2326.23433,758
02 Oct 202025.6926.0325.6226.0326.03837,258
01 Oct 202026.0126.1525.8225.9225.92789,182
30 Sep 202025.8426.1425.8125.8825.88527,401
29 Sep 202026.1326.1325.8426.0026.00813,924
28 Sep 202026.0726.2426.0126.1426.14409,514
25 Sep 2020------
24 Sep 202025.6925.9825.5825.6925.691,117,588
23 Sep 202026.2626.5926.1026.2526.25785,793
22 Sep 202025.9426.1425.7925.9225.92811,387
21 Sep 202026.4726.4725.7225.8525.85802,111
18 Sep 202026.9126.9626.7426.7926.79510,016
17 Sep 202026.7627.0226.6926.9226.92651,120
16 Sep 202027.0527.2326.9627.0627.06408,511
15 Sep 202026.9127.2426.8327.2227.22805,634
14 Sep 202026.9927.0626.7526.8526.85367,624
11 Sep 202026.6926.9726.6726.8326.83947,753
10 Sep 202026.6826.8426.4826.7226.72889,164
09 Sep 202026.4126.8526.3726.8226.82553,721
08 Sep 202026.5626.6426.1426.3726.37553,706
07 Sep 2020------
04 Sep 202025.8426.2725.7025.8125.81815,847
03 Sep 202026.5826.6925.9726.0326.03594,863
02 Sep 202026.2726.5826.2226.4426.44510,626
01 Sep 202026.5126.5325.8826.0826.081,422,626
28 Aug 202026.8026.8326.5026.5126.51710,915
27 Aug 202026.9026.9326.6726.6726.67639,294
26 Aug 202026.7826.8826.6326.8626.86421,034
25 Aug 202027.2027.4326.8026.8226.82392,502
24 Aug 202026.9227.2026.4227.1127.11384,332
21 Aug 202026.7426.8226.4226.6926.69573,929
20 Aug 202026.8427.0026.6926.7426.74731,377
19 Aug 202026.9227.1326.8327.1327.13492,001
18 Aug 202027.0527.3426.9026.9726.971,099,911
17 Aug 202027.0827.2626.8927.1827.18560,001
14 Aug 202027.3927.3926.7827.0227.02495,732
13 Aug 202027.6527.6727.4427.4927.49288,168
12 Aug 202027.2127.8527.2027.8227.82679,660
11 Aug 202027.0027.4426.9427.2327.23568,312
10 Aug 202026.8326.9926.6526.7826.78484,925
07 Aug 202026.6326.7526.5126.6326.63453,741
06 Aug 202026.8126.8626.4426.6626.66988,025
05 Aug 202026.8426.9926.8026.9426.94910,403
04 Aug 202026.6526.7726.4426.6226.62658,886
03 Aug 202026.0726.6725.8626.6226.621,008,903
31 Jul 202026.5026.7126.0726.0826.081,538,996
30 Jul 202027.1027.1126.1526.4026.40635,096
29 Jul 202027.1027.1727.0027.0827.08501,676
28 Jul 202027.0627.1526.8427.0627.06749,124
27 Jul 202027.0027.0526.8526.9826.98281,204
24 Jul 202027.0827.2026.9027.0527.05663,175
23 Jul 202027.5827.7027.3827.4227.42309,272
22 Jul 202027.6527.6827.3427.3627.36438,117
21 Jul 202027.7627.8727.5927.6527.65596,027
20 Jul 202027.7527.7627.4527.6127.61570,274
17 Jul 202027.6727.7727.5027.7527.75235,935
16 Jul 202027.7327.7527.4827.6027.60452,246
15 Jul 202027.5027.9327.4027.7827.78536,185
14 Jul 202027.0127.2626.8727.2627.26838,282
13 Jul 202027.2027.3327.0827.2527.25697,952
10 Jul 202026.4526.9526.4226.8926.89647,920
09 Jul 202027.0527.2026.5926.6626.66207,974
08 Jul 202027.0327.3127.0227.0627.06294,802
07 Jul 2020------
06 Jul 2020------
03 Jul 2020------
02 Jul 202027.2927.5327.2227.4527.45303,984
01 Jul 202027.2327.2826.7427.0827.08364,525
30 Jun 202027.3627.4527.0127.1027.10345,585
29 Jun 202027.0227.4626.9227.3527.35428,175
26 Jun 202027.3327.5227.0727.0727.07553,864
25 Jun 202026.8127.0826.4927.0827.08317,535
24 Jun 202027.6227.6526.9226.9226.92556,181
23 Jun 202027.5827.8627.4827.7527.75518,716
22 Jun 202027.4227.7227.3527.4227.42320,803
19 Jun 202027.5427.7727.4227.6027.60443,370
18 Jun 202027.3027.6027.1727.3227.32288,326
17 Jun 202027.5127.7327.4127.5027.50319,542
16 Jun 202027.2427.6927.1627.4627.46500,342
15 Jun 202026.3027.1326.1726.6426.64504,445
12 Jun 202026.4127.2026.3126.7626.76427,238
11 Jun 202027.2927.3226.7326.7326.73386,546
10 Jun 202027.9728.1927.7527.8727.87251,344
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...