Shares Magazine
£45.71+0.28 (+0.61%)22 Apr 2025, 16:28
Vanguard Funds PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | £45.88 | £45.89 | £45.30 | £45.43 | 24,257 |
| Apr 16, 2025 | £45.09 | £45.54 | £44.70 | £45.52 | 27,284 |
| Apr 15, 2025 | £45.80 | £46.10 | £45.52 | £45.75 | 15,884 |
| Apr 14, 2025 | £45.77 | £46.17 | £45.49 | £45.79 | 24,393 |
| Apr 11, 2025 | £45.45 | £45.72 | £44.41 | £45.27 | 13,270 |
| Apr 10, 2025 | £46.22 | £46.33 | £44.88 | £45.00 | 18,241 |
| Apr 9, 2025 | £43.82 | £44.35 | £43.03 | £43.40 | 56,026 |
| Apr 8, 2025 | £44.02 | £45.23 | £44.01 | £44.41 | 35,811 |
| Apr 7, 2025 | £42.02 | £45.87 | £42.02 | £43.90 | 57,617 |
| Apr 4, 2025 | £46.98 | £47.16 | £44.38 | £45.20 | 53,806 |
| Apr 3, 2025 | £47.83 | £47.83 | £46.65 | £46.98 | 23,462 |
| Apr 2, 2025 | £48.22 | £48.90 | £48.22 | £48.45 | 13,554 |
| Apr 1, 2025 | £48.72 | £48.90 | £48.20 | £48.59 | 66,643 |
| Mar 31, 2025 | £48.09 | £48.24 | £47.83 | £48.21 | 23,684 |
| Mar 28, 2025 | £49.07 | £49.07 | £48.38 | £48.44 | 33,543 |
| Mar 27, 2025 | £49.20 | £49.44 | £49.03 | £49.27 | 31,209 |
| Mar 26, 2025 | £49.31 | £49.44 | £49.14 | £49.17 | 10,790 |
| Mar 25, 2025 | £49.50 | £49.62 | £48.93 | £49.23 | 21,350 |
| Mar 24, 2025 | £49.12 | £49.72 | £49.12 | £49.43 | 28,061 |
| Mar 21, 2025 | £48.87 | £49.38 | £48.87 | £49.24 | 22,060 |
| Mar 20, 2025 | £49.11 | £49.80 | £49.11 | £49.19 | 33,949 |
| Mar 19, 2025 | £49.85 | £50.15 | £49.45 | £49.88 | 15,691 |
| Mar 18, 2025 | £49.87 | £50.23 | £49.63 | £49.88 | 8,554 |
| Mar 17, 2025 | £49.49 | £50.00 | £48.97 | £49.77 | 21,284 |
| Mar 14, 2025 | £49.34 | £49.51 | £48.63 | £49.32 | 17,903 |
| Mar 13, 2025 | £48.58 | £48.58 | £48.00 | £48.56 | 35,376 |
| Mar 12, 2025 | £48.63 | £48.95 | £48.28 | £48.55 | 24,773 |
| Mar 11, 2025 | £48.54 | £48.98 | £48.09 | £48.42 | 27,216 |
| Mar 10, 2025 | £49.00 | £49.24 | £48.24 | £48.48 | 38,112 |
| Mar 7, 2025 | £49.81 | £49.81 | £48.96 | £49.18 | 10,882 |
| Mar 6, 2025 | £49.60 | £49.92 | £49.31 | £49.49 | 18,551 |
| Mar 5, 2025 | £48.88 | £49.48 | £48.88 | £49.15 | 14,253 |
| Mar 4, 2025 | £49.05 | £49.05 | £48.26 | £48.35 | 22,626 |
| Mar 3, 2025 | £48.95 | £49.56 | £48.81 | £48.94 | 22,496 |
| Feb 28, 2025 | £49.29 | £51.52 | £48.69 | £49.04 | 11,576 |
| Feb 27, 2025 | £50.07 | £50.52 | £49.72 | £50.14 | 20,149 |
| Feb 26, 2025 | £50.32 | £50.89 | £50.32 | £50.45 | 11,311 |
| Feb 25, 2025 | £50.41 | £50.41 | £49.70 | £49.91 | 22,224 |
| Feb 24, 2025 | £50.56 | £51.05 | £50.07 | £50.13 | 34,363 |
| Feb 21, 2025 | £51.37 | £51.37 | £50.95 | £51.12 | 11,990 |
| Feb 20, 2025 | £50.73 | £51.99 | £50.37 | £50.90 | 14,122 |
| Feb 19, 2025 | £50.80 | £50.95 | £50.49 | £50.65 | 14,233 |
| Feb 18, 2025 | £50.74 | £50.94 | £50.52 | £50.70 | 11,790 |
| Feb 17, 2025 | £50.73 | £50.73 | £50.39 | £50.63 | 21,483 |
| Feb 14, 2025 | £50.64 | £50.65 | £50.18 | £50.27 | 43,740 |
| Feb 13, 2025 | £50.16 | £50.36 | £50.01 | £50.24 | 13,937 |
| Feb 12, 2025 | £50.33 | £50.66 | £50.26 | £50.61 | 13,538 |
| Feb 11, 2025 | £50.45 | £50.55 | £50.05 | £50.44 | 13,794 |
| Feb 10, 2025 | £50.40 | £50.83 | £50.03 | £50.67 | 19,092 |
| Feb 7, 2025 | £50.52 | £50.52 | £46.50 | £50.19 | 19,630 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |