Shares Magazine
£48.71+0.51 (+1.06%)14 Jan 2025, 16:29
Vanguard Funds PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 13, 2025 | £48.83 | £48.83 | £48.16 | £48.20 | 32,596 |
| Jan 10, 2025 | £48.98 | £48.99 | £48.36 | £48.54 | 6,767 |
| Jan 9, 2025 | £48.95 | £49.31 | £48.79 | £49.00 | 9,919 |
| Jan 8, 2025 | £48.70 | £48.98 | £48.33 | £48.96 | 16,097 |
| Jan 7, 2025 | £48.63 | £49.00 | £48.49 | £48.82 | 15,696 |
| Jan 6, 2025 | £49.31 | £49.44 | £48.67 | £48.89 | 12,413 |
| Jan 3, 2025 | £49.13 | £49.41 | £49.00 | £49.03 | 9,158 |
| Jan 2, 2025 | £48.38 | £49.39 | £48.38 | £49.39 | 23,271 |
| Dec 31, 2024 | £48.48 | £48.90 | £48.32 | £48.88 | 4,353 |
| Dec 30, 2024 | £48.92 | £49.02 | £48.24 | £48.80 | 8,071 |
| Dec 27, 2024 | £48.99 | £49.41 | £48.52 | £49.12 | 8,952 |
| Dec 24, 2024 | £49.13 | £49.45 | £49.12 | £49.33 | 2,950 |
| Dec 23, 2024 | £48.84 | £49.22 | £48.72 | £49.02 | 6,050 |
| Dec 20, 2024 | £48.52 | £48.90 | £48.38 | £48.76 | 36,096 |
| Dec 19, 2024 | £48.88 | £48.89 | £48.30 | £48.77 | 68,210 |
| Dec 18, 2024 | £49.21 | £49.46 | £48.77 | £48.89 | 17,585 |
| Dec 17, 2024 | £48.92 | £49.11 | £48.53 | £49.02 | 15,725 |
| Dec 16, 2024 | £49.40 | £49.49 | £49.06 | £49.27 | 24,014 |
| Dec 13, 2024 | £49.50 | £49.70 | £49.30 | £49.48 | 13,143 |
| Dec 12, 2024 | £49.26 | £49.89 | £49.24 | £49.34 | 6,769 |
| Dec 11, 2024 | £49.78 | £49.78 | £49.28 | £49.51 | 47,582 |
| Dec 10, 2024 | £49.62 | £49.78 | £49.34 | £49.39 | 7,335 |
| Dec 9, 2024 | £50.00 | £50.66 | £49.63 | £50.63 | 24,659 |
| Dec 6, 2024 | £49.20 | £49.38 | £48.89 | £49.07 | 7,679 |
| Dec 5, 2024 | £48.81 | £49.07 | £48.71 | £49.02 | 8,015 |
| Dec 4, 2024 | £48.65 | £49.15 | £48.65 | £48.82 | 16,035 |
| Dec 3, 2024 | £48.97 | £49.02 | £48.61 | £48.88 | 16,546 |
| Dec 2, 2024 | £48.28 | £48.70 | £48.24 | £48.63 | 25,726 |
| Nov 29, 2024 | £47.87 | £48.26 | £47.58 | £48.26 | 22,749 |
| Nov 28, 2024 | £47.87 | £48.04 | £47.77 | £47.93 | 12,036 |
| Nov 27, 2024 | £48.70 | £48.91 | £48.07 | £48.12 | 14,130 |
| Nov 26, 2024 | £48.45 | £48.70 | £48.11 | £48.52 | 6,590 |
| Nov 25, 2024 | £48.74 | £48.88 | £48.55 | £48.80 | 13,574 |
| Nov 22, 2024 | £48.56 | £48.91 | £48.44 | £48.84 | 8,064 |
| Nov 21, 2024 | £48.17 | £48.56 | £48.10 | £48.56 | 14,102 |
| Nov 20, 2024 | £48.90 | £48.90 | £48.30 | £48.30 | 8,487 |
| Nov 19, 2024 | £48.88 | £48.95 | £48.38 | £48.54 | 6,957 |
| Nov 18, 2024 | £48.02 | £48.66 | £48.02 | £48.45 | 13,072 |
| Nov 15, 2024 | £48.30 | £48.49 | £48.06 | £48.11 | 373,116 |
| Nov 14, 2024 | £48.29 | £48.50 | £47.95 | £48.41 | 6,821 |
| Nov 13, 2024 | £48.61 | £48.80 | £48.23 | £48.31 | 12,357 |
| Nov 12, 2024 | £48.48 | £48.54 | £48.09 | £48.40 | 17,009 |
| Nov 11, 2024 | £49.43 | £49.43 | £48.74 | £48.74 | 21,008 |
| Nov 8, 2024 | £49.62 | £49.63 | £48.69 | £48.70 | 5,831 |
| Nov 7, 2024 | £49.66 | £49.96 | £49.33 | £49.60 | 11,431 |
| Nov 6, 2024 | £49.61 | £49.61 | £48.80 | £48.91 | 29,619 |
| Nov 5, 2024 | £49.55 | £49.55 | £49.05 | £49.38 | 5,469 |
| Nov 4, 2024 | £48.69 | £49.00 | £48.53 | £48.88 | 8,724 |
| Nov 1, 2024 | £48.88 | £49.18 | £48.59 | £48.76 | 19,741 |
| Oct 31, 2024 | £48.18 | £48.62 | £48.06 | £48.48 | 8,167 |
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 | 345.00 | 12.38 |
| Ocado Group PLC | 295.70 | 9.52 |
| Persimmon PLC | 1,114.00 | 5.49 |
| Integrafin Holdings PLC | 336.50 | 4.67 |
| International Workplace Group PLC | 155.20 | 4.44 |
| Wizz Air Holdings PLC | 1,245.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 73.70 | -7.76 |
| Jd Sports Fashion PLC | 90.18 | -6.36 |
| Games Workshop Group PLC | 12,440.00 | -5.97 |
| Aston Martin Lagonda Global Holdings PLC | 101.20 | -4.08 |
| Genus PLC | 1,424.00 | -3.78 |
| Next PLC | 9,028.00 | -3.44 |