Shares Magazine
£35.93+0.42 (+1.18%)02 May 2025, 17:05
Vanguard Funds PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | £35.70 | £36.11 | £35.60 | £35.93 | 96,423 |
| May 1, 2025 | £35.41 | £35.83 | £35.23 | £35.51 | 50,420 |
| Apr 30, 2025 | £35.21 | £35.34 | £34.90 | £35.22 | 132,544 |
| Apr 29, 2025 | £34.95 | £35.13 | £34.83 | £35.05 | 78,833 |
| Apr 28, 2025 | £34.95 | £35.08 | £34.79 | £34.91 | 105,019 |
| Apr 25, 2025 | £34.87 | £34.95 | £34.74 | £34.92 | 121,186 |
| Apr 24, 2025 | £34.57 | £34.77 | £34.38 | £34.77 | 60,097 |
| Apr 23, 2025 | £34.34 | £34.77 | £34.26 | £34.65 | 2,738,389 |
| Apr 22, 2025 | £33.91 | £34.08 | £33.65 | £34.08 | 100,106 |
| Apr 17, 2025 | £33.95 | £34.10 | £33.75 | £33.88 | 82,398 |
| Apr 16, 2025 | £33.88 | £34.05 | £33.52 | £34.05 | 325,343 |
| Apr 15, 2025 | £33.58 | £34.00 | £33.58 | £33.95 | 117,034 |
| Apr 14, 2025 | £33.77 | £33.88 | £33.54 | £33.73 | 123,195 |
| Apr 11, 2025 | £33.45 | £33.45 | £32.70 | £33.16 | 77,083 |
| Apr 10, 2025 | £33.80 | £34.21 | £32.95 | £32.97 | 265,470 |
| Apr 9, 2025 | £31.86 | £32.21 | £31.32 | £31.78 | 118,127 |
| Apr 8, 2025 | £32.12 | £32.83 | £31.92 | £32.51 | 262,481 |
| Apr 7, 2025 | £31.48 | £34.29 | £30.00 | £31.70 | 109,862 |
| Apr 4, 2025 | £34.20 | £34.32 | £32.47 | £32.88 | 142,751 |
| Apr 3, 2025 | £34.28 | £34.61 | £34.25 | £34.25 | 65,583 |
| Apr 2, 2025 | £34.99 | £35.03 | £34.63 | £35.02 | 164,028 |
| Apr 1, 2025 | £35.23 | £35.23 | £34.95 | £35.15 | 192,163 |
| Mar 31, 2025 | £34.99 | £35.09 | £34.58 | £34.75 | 158,744 |
| Mar 28, 2025 | £35.31 | £35.44 | £35.20 | £35.32 | 68,203 |
| Mar 27, 2025 | £35.20 | £35.53 | £23.00 | £35.45 | 172,019 |
| Mar 26, 2025 | £36.17 | £36.41 | £35.77 | £35.79 | 102,662 |
| Mar 25, 2025 | £35.91 | £36.24 | £35.86 | £36.04 | 170,573 |
| Mar 24, 2025 | £36.13 | £36.41 | £35.79 | £35.87 | 88,110 |
| Mar 21, 2025 | £35.97 | £36.10 | £35.80 | £35.99 | 131,812 |
| Mar 20, 2025 | £36.17 | £36.57 | £35.93 | £36.12 | 83,957 |
| Mar 19, 2025 | £36.40 | £36.63 | £36.37 | £36.56 | 108,686 |
| Mar 18, 2025 | £36.46 | £36.79 | £36.45 | £36.60 | 74,288 |
| Mar 17, 2025 | £36.04 | £36.34 | £36.01 | £36.34 | 94,691 |
| Mar 14, 2025 | £35.41 | £36.08 | £35.41 | £36.08 | 133,399 |
| Mar 13, 2025 | £35.52 | £35.82 | £35.41 | £35.51 | 174,672 |
| Mar 12, 2025 | £35.73 | £35.92 | £35.55 | £35.72 | 239,516 |
| Mar 11, 2025 | £36.05 | £36.30 | £35.47 | £35.49 | 155,459 |
| Mar 10, 2025 | £36.63 | £36.64 | £35.88 | £35.99 | 174,658 |
| Mar 7, 2025 | £36.38 | £36.64 | £36.29 | £36.48 | 358,634 |
| Mar 6, 2025 | £36.60 | £36.73 | £36.24 | £36.66 | 173,464 |
| Mar 5, 2025 | £36.16 | £36.59 | £36.07 | £36.47 | 108,927 |
| Mar 4, 2025 | £35.98 | £36.10 | £35.44 | £35.55 | 175,661 |
| Mar 3, 2025 | £35.94 | £36.43 | £35.76 | £36.31 | 115,697 |
| Feb 28, 2025 | £35.57 | £35.88 | £35.56 | £35.88 | 255,533 |
| Feb 27, 2025 | £35.94 | £36.02 | £35.66 | £35.79 | 97,855 |
| Feb 26, 2025 | £36.07 | £36.37 | £36.07 | £36.24 | 164,351 |
| Feb 25, 2025 | £35.78 | £36.10 | £35.70 | £35.96 | 63,188 |
| Feb 24, 2025 | £35.98 | £36.02 | £35.72 | £35.85 | 76,237 |
| Feb 21, 2025 | £35.68 | £35.90 | £35.66 | £35.77 | 48,374 |
| Feb 20, 2025 | £35.65 | £35.81 | £35.62 | £35.65 | 90,301 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.