Shares Magazine
£37.15+0.23 (+0.64%)15 Aug 2025, 16:41
Vanguard Funds PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 15, 2025 | £37.10 | £37.30 | £36.96 | £37.15 | 86,846 |
| Aug 14, 2025 | £36.72 | £36.93 | £36.69 | £36.91 | 115,477 |
| Aug 13, 2025 | £36.78 | £36.87 | £36.73 | £36.84 | 122,279 |
| Aug 12, 2025 | £36.69 | £36.70 | £36.42 | £36.66 | 60,474 |
| Aug 11, 2025 | £36.88 | £36.90 | £36.56 | £36.60 | 67,780 |
| Aug 8, 2025 | £36.74 | £36.83 | £36.67 | £36.78 | 288,536 |
| Aug 7, 2025 | £36.54 | £36.98 | £36.53 | £36.66 | 71,275 |
| Aug 6, 2025 | £36.48 | £36.72 | £36.36 | £36.43 | 102,420 |
| Aug 5, 2025 | £36.48 | £36.55 | £36.32 | £36.37 | 56,162 |
| Aug 4, 2025 | £35.98 | £36.35 | £35.98 | £36.34 | 161,532 |
| Aug 1, 2025 | £36.13 | £36.16 | £35.59 | £35.86 | 59,643 |
| Jul 31, 2025 | £36.92 | £37.10 | £36.51 | £36.52 | 96,107 |
| Jul 30, 2025 | £37.08 | £37.08 | £36.71 | £36.82 | 65,617 |
| Jul 29, 2025 | £36.99 | £37.34 | £36.86 | £36.88 | 930,815 |
| Jul 28, 2025 | £37.74 | £37.78 | £36.94 | £36.98 | 98,389 |
| Jul 25, 2025 | £37.19 | £37.40 | £37.11 | £37.34 | 55,467 |
| Jul 24, 2025 | £37.30 | £37.51 | £36.97 | £37.26 | 31,306 |
| Jul 23, 2025 | £37.01 | £37.15 | £36.79 | £36.96 | 173,857 |
| Jul 22, 2025 | £36.73 | £36.82 | £36.56 | £36.70 | 76,588 |
| Jul 21, 2025 | £36.79 | £36.85 | £36.66 | £36.84 | 65,076 |
| Jul 18, 2025 | £36.91 | £37.10 | £36.80 | £36.86 | 144,312 |
| Jul 17, 2025 | £36.76 | £36.88 | £36.62 | £36.77 | 80,766 |
| Jul 16, 2025 | £36.63 | £36.76 | £36.52 | £36.55 | 114,572 |
| Jul 15, 2025 | £37.05 | £37.20 | £36.75 | £36.75 | 66,746 |
| Jul 14, 2025 | £36.67 | £36.98 | £36.38 | £36.96 | 136,652 |
| Jul 11, 2025 | £37.03 | £37.19 | £36.80 | £36.92 | 49,996 |
| Jul 10, 2025 | £37.28 | £37.28 | £37.09 | £37.13 | 79,162 |
| Jul 9, 2025 | £36.75 | £37.05 | £36.66 | £37.02 | 80,285 |
| Jul 8, 2025 | £36.59 | £36.74 | £36.38 | £36.72 | 123,423 |
| Jul 7, 2025 | £36.38 | £36.47 | £36.17 | £36.46 | 80,740 |
| Jul 4, 2025 | £36.33 | £36.44 | £36.16 | £36.38 | 72,873 |
| Jul 3, 2025 | £36.60 | £36.65 | £36.42 | £36.47 | 61,910 |
| Jul 2, 2025 | £36.05 | £36.63 | £36.05 | £36.55 | 81,768 |
| Jul 1, 2025 | £36.16 | £36.20 | £35.93 | £36.10 | 197,961 |
| Jun 30, 2025 | £36.27 | £36.47 | £36.00 | £36.09 | 130,150 |
| Jun 27, 2025 | £35.78 | £36.15 | £35.78 | £36.15 | 69,259 |
| Jun 26, 2025 | £35.61 | £35.71 | £35.45 | £35.55 | 72,693 |
| Jun 25, 2025 | £35.53 | £35.53 | £35.53 | £35.53 | 79,936 |
| Jun 24, 2025 | £35.82 | £35.82 | £35.82 | £35.82 | 82,100 |
| Jun 23, 2025 | £35.34 | £35.69 | £35.34 | £35.48 | 117,764 |
| Jun 20, 2025 | £35.63 | £35.87 | £35.54 | £35.63 | 317,732 |
| Jun 19, 2025 | £35.62 | £35.82 | £35.40 | £35.45 | 52,844 |
| Jun 18, 2025 | £36.70 | £36.88 | £36.47 | £36.60 | 132,125 |
| Jun 17, 2025 | £36.69 | £36.80 | £36.47 | £36.66 | 60,350 |
| Jun 16, 2025 | £36.76 | £37.03 | £36.76 | £36.97 | 65,016 |
| Jun 13, 2025 | £36.76 | £36.92 | £36.62 | £36.71 | 153,228 |
| Jun 12, 2025 | £36.98 | £37.28 | £36.77 | £37.19 | 269,047 |
| Jun 11, 2025 | £37.28 | £37.44 | £37.03 | £37.15 | 67,669 |
| Jun 10, 2025 | £37.12 | £37.30 | £37.02 | £37.14 | 113,107 |
| Jun 9, 2025 | £36.99 | £37.11 | £36.87 | £36.98 | 64,886 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 389.80 | 7.86 |
| Wizz Air Holdings PLC | 1,395.00 | 4.18 |
| Ocean Wilsons (Holdings) LD | 1,175.00 | 3.07 |
| Metro Bank Holdings PLC | 113.60 | 2.90 |
| Auction Technology Group PLC | 342.50 | 2.24 |
| Anglo American PLC | 2,170.00 | 2.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Standard Chartered PLC | 1,305.50 | -7.21 |
| Avon Technologies PLC | 1,990.00 | -3.16 |
| Ocado Group PLC | 359.90 | -2.99 |
| Lion Finance Group PLC | 7,730.00 | -2.64 |
| Frasers Group PLC | 682.00 | -2.64 |
| Tbc Bank Group PLC | 4,570.00 | -2.56 |
Risers/fallers data from previous trading day.