Shares Magazine
£33.48+0.37 (+1.11%)14 Jan 2025, 11:44
Vanguard Funds PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 13, 2025 | £33.25 | £33.30 | £33.00 | £33.11 | 44,695 |
| Jan 10, 2025 | £33.47 | £33.52 | £33.27 | £33.29 | 32,746 |
| Jan 9, 2025 | £33.30 | £33.53 | £33.30 | £33.48 | 33,995 |
| Jan 8, 2025 | £33.12 | £33.30 | £32.98 | £33.20 | 33,269 |
| Jan 7, 2025 | £32.90 | £33.09 | £32.82 | £33.06 | 38,002 |
| Jan 6, 2025 | £32.45 | £32.96 | £32.45 | £32.96 | 40,749 |
| Jan 3, 2025 | £32.48 | £32.69 | £32.43 | £32.51 | 46,471 |
| Jan 2, 2025 | £32.22 | £32.74 | £32.22 | £32.67 | 34,527 |
| Dec 31, 2024 | £32.38 | £32.63 | £32.20 | £32.63 | 71,677 |
| Dec 30, 2024 | £32.28 | £32.46 | £32.19 | £32.32 | 85,602 |
| Dec 27, 2024 | £32.40 | £32.57 | £32.13 | £32.43 | 21,664 |
| Dec 24, 2024 | £32.18 | £32.45 | £32.12 | £32.12 | 66,254 |
| Dec 23, 2024 | £32.27 | £32.31 | £31.89 | £32.23 | 39,424 |
| Dec 20, 2024 | £32.10 | £32.34 | £31.80 | £32.09 | 75,755 |
| Dec 19, 2024 | £32.31 | £32.55 | £32.21 | £32.37 | 41,047 |
| Dec 18, 2024 | £32.85 | £32.92 | £32.80 | £32.83 | 47,551 |
| Dec 17, 2024 | £32.83 | £32.91 | £32.74 | £32.84 | 39,056 |
| Dec 16, 2024 | £32.93 | £33.36 | £32.93 | £32.98 | 90,469 |
| Dec 13, 2024 | £33.13 | £33.27 | £33.13 | £33.17 | 46,092 |
| Dec 12, 2024 | £33.08 | £33.20 | £32.99 | £33.10 | 88,580 |
| Dec 11, 2024 | £32.80 | £33.26 | £32.80 | £33.13 | 107,439 |
| Dec 10, 2024 | £33.25 | £33.41 | £33.12 | £33.12 | 66,931 |
| Dec 9, 2024 | £33.52 | £33.61 | £33.39 | £33.42 | 59,510 |
| Dec 6, 2024 | £33.25 | £33.52 | £33.25 | £33.49 | 49,271 |
| Dec 5, 2024 | £33.09 | £33.35 | £33.09 | £33.37 | 51,343 |
| Dec 4, 2024 | £33.06 | £33.23 | £33.00 | £33.17 | 47,715 |
| Dec 3, 2024 | £33.02 | £33.18 | £32.94 | £33.10 | 204,292 |
| Dec 2, 2024 | £32.26 | £32.97 | £32.26 | £32.97 | 274,209 |
| Nov 29, 2024 | £32.44 | £32.76 | £32.44 | £32.76 | 53,067 |
| Nov 28, 2024 | £32.56 | £32.71 | £32.51 | £32.57 | 58,103 |
| Nov 27, 2024 | £32.48 | £32.53 | £32.31 | £32.46 | 50,687 |
| Nov 26, 2024 | £32.67 | £32.81 | £32.58 | £32.62 | 63,068 |
| Nov 25, 2024 | £32.69 | £32.90 | £32.69 | £32.80 | 225,671 |
| Nov 22, 2024 | £32.53 | £32.75 | £32.23 | £32.63 | 426,286 |
| Nov 21, 2024 | £32.23 | £32.45 | £32.05 | £32.36 | 46,406 |
| Nov 20, 2024 | £32.47 | £32.66 | £32.17 | £32.22 | 142,715 |
| Nov 19, 2024 | £32.64 | £32.65 | £32.10 | £32.37 | 37,118 |
| Nov 18, 2024 | £32.42 | £32.79 | £32.40 | £32.56 | 85,517 |
| Nov 15, 2024 | £32.54 | £32.76 | £32.49 | £32.54 | 38,128 |
| Nov 14, 2024 | £32.42 | £32.76 | £32.39 | £32.73 | 117,307 |
| Nov 13, 2024 | £32.30 | £32.52 | £32.13 | £32.34 | 365,076 |
| Nov 12, 2024 | £32.66 | £32.73 | £32.37 | £32.41 | 64,214 |
| Nov 11, 2024 | £32.85 | £33.00 | £32.77 | £32.91 | 283,066 |
| Nov 8, 2024 | £32.95 | £32.98 | £32.60 | £32.62 | 82,865 |
| Nov 7, 2024 | £32.41 | £33.04 | £32.41 | £32.87 | 111,118 |
| Nov 6, 2024 | £33.17 | £33.62 | £32.65 | £32.67 | 73,973 |
| Nov 5, 2024 | £33.21 | £33.26 | £33.05 | £33.20 | 60,508 |
| Nov 4, 2024 | £33.12 | £33.51 | £33.12 | £33.26 | 487,513 |
| Nov 1, 2024 | £33.23 | £33.37 | £33.15 | £33.27 | 82,480 |
| Oct 31, 2024 | £32.98 | £33.17 | £32.98 | £33.17 | 178,101 |
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 |
|---|---|---|
| Hunting PLC | 350.00 | 14.01 |
| Ocado Group PLC | 297.60 | 10.22 |
| Wizz Air Holdings PLC | 1,274.00 | 5.99 |
| Persimmon PLC | 1,117.00 | 5.78 |
| Integrafin Holdings PLC | 339.82 | 5.70 |
| Oxford Nanopore Technologies PLC | 150.40 | 5.40 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 89.09 | -7.49 |
| Jupiter Fund Management PLC | 76.20 | -4.63 |
| Games Workshop Group PLC | 12,780.00 | -3.40 |
| Intermediate Capital Group PLC | 2,015.81 | -2.71 |
| BP PLC | 420.85 | -2.40 |
| Pennon Group PLC | 498.66 | -2.22 |