Shares Magazine
£49.33-0.12 (-0.24%)30 Jun 2025, 16:35
Vanguard Funds PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | £49.41 | £49.58 | £49.23 | £49.44 | 16,427 |
| Jun 26, 2025 | £49.30 | £49.48 | £49.13 | £49.34 | 10,993 |
| Jun 25, 2025 | £49.51 | £49.73 | £49.23 | £49.34 | 13,226 |
| Jun 24, 2025 | £49.19 | £49.27 | £48.84 | £49.16 | 8,274 |
| Jun 23, 2025 | £48.44 | £48.80 | £48.38 | £48.38 | 15,078 |
| Jun 20, 2025 | £48.63 | £48.87 | £48.38 | £48.47 | 7,478 |
| Jun 19, 2025 | £48.88 | £48.88 | £48.15 | £48.17 | 8,472 |
| Jun 18, 2025 | £49.41 | £49.57 | £49.25 | £49.27 | 28,167 |
| Jun 17, 2025 | £49.66 | £49.70 | £49.26 | £49.70 | 18,041 |
| Jun 16, 2025 | £49.16 | £49.79 | £49.15 | £49.51 | 25,717 |
| Jun 13, 2025 | £49.13 | £49.42 | £48.92 | £49.34 | 11,810 |
| Jun 12, 2025 | £50.20 | £50.20 | £49.53 | £49.90 | 15,514 |
| Jun 11, 2025 | £50.44 | £50.60 | £49.98 | £50.15 | 38,106 |
| Jun 10, 2025 | £49.54 | £50.20 | £49.53 | £50.03 | 47,682 |
| Jun 9, 2025 | £49.34 | £49.63 | £49.25 | £49.63 | 21,356 |
| Jun 6, 2025 | £48.98 | £49.40 | £48.91 | £49.11 | 11,025 |
| Jun 5, 2025 | £49.18 | £49.19 | £48.69 | £49.01 | 11,302 |
| Jun 4, 2025 | £48.56 | £48.95 | £48.52 | £48.52 | 7,337 |
| Jun 3, 2025 | £48.17 | £48.47 | £47.98 | £48.31 | 12,402 |
| Jun 2, 2025 | £47.94 | £48.22 | £47.60 | £47.96 | 18,428 |
| May 30, 2025 | £48.38 | £49.44 | £47.88 | £48.17 | 14,234 |
| May 29, 2025 | £49.03 | £49.27 | £48.50 | £48.66 | 33,391 |
| May 28, 2025 | £48.20 | £48.84 | £48.20 | £48.70 | 13,183 |
| May 27, 2025 | £48.62 | £48.83 | £48.31 | £48.58 | 29,302 |
| May 23, 2025 | £49.09 | £49.30 | £48.35 | £48.75 | 22,155 |
| May 22, 2025 | £49.25 | £49.35 | £48.85 | £49.20 | 13,992 |
| May 21, 2025 | £49.51 | £49.70 | £48.95 | £49.45 | 17,307 |
| May 20, 2025 | £49.37 | £49.69 | £49.23 | £49.42 | 18,921 |
| May 19, 2025 | £49.31 | £49.59 | £49.02 | £49.48 | 15,533 |
| May 16, 2025 | £49.69 | £49.94 | £49.47 | £49.87 | 9,630 |
| May 15, 2025 | £49.60 | £49.90 | £49.48 | £49.76 | 8,422 |
| May 14, 2025 | £49.77 | £49.95 | £49.48 | £49.87 | 9,863 |
| May 13, 2025 | £49.42 | £49.76 | £49.16 | £49.65 | 19,696 |
| May 12, 2025 | £49.09 | £50.21 | £49.07 | £49.80 | 24,281 |
| May 9, 2025 | £48.26 | £48.59 | £48.18 | £48.30 | 17,379 |
| May 8, 2025 | £48.45 | £48.45 | £47.69 | £47.98 | 34,663 |
| May 7, 2025 | £47.98 | £48.16 | £47.66 | £47.66 | 13,233 |
| May 6, 2025 | £48.35 | £49.34 | £47.87 | £48.16 | 13,203 |
| May 2, 2025 | £48.03 | £48.60 | £48.00 | £48.24 | 58,675 |
| May 1, 2025 | £47.34 | £47.52 | £46.77 | £47.26 | 27,600 |
| Apr 30, 2025 | £46.88 | £47.15 | £46.43 | £46.60 | 7,635 |
| Apr 29, 2025 | £46.57 | £46.77 | £46.22 | £46.70 | 22,441 |
| Apr 28, 2025 | £47.15 | £47.15 | £46.30 | £46.52 | 25,377 |
| Apr 25, 2025 | £46.62 | £46.78 | £46.26 | £46.52 | 29,040 |
| Apr 24, 2025 | £46.51 | £46.84 | £46.02 | £46.75 | 25,360 |
| Apr 23, 2025 | £46.34 | £47.09 | £46.10 | £46.52 | 27,779 |
| Apr 22, 2025 | £45.53 | £45.80 | £45.15 | £45.70 | 30,474 |
| 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 |
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 |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |