Shares Magazine
£31.20+0.07 (+0.22%)16 Jan 2025, 15:03
Vanguard Funds PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2025 | £30.34 | £31.14 | £30.34 | £31.14 | 225,222 |
| Jan 14, 2025 | £30.34 | £30.41 | £30.25 | £30.25 | 150,858 |
| Jan 13, 2025 | £30.20 | £30.32 | £30.08 | £30.18 | 260,890 |
| Jan 10, 2025 | £30.65 | £30.68 | £30.19 | £30.21 | 228,304 |
| Jan 9, 2025 | £30.63 | £30.66 | £30.20 | £30.63 | 255,714 |
| Jan 8, 2025 | £31.30 | £31.30 | £30.50 | £30.50 | 2,015,527 |
| Jan 7, 2025 | £31.45 | £31.55 | £31.13 | £31.17 | 102,669 |
| Jan 6, 2025 | £31.68 | £31.82 | £31.50 | £31.64 | 105,978 |
| Jan 3, 2025 | £31.68 | £31.68 | £31.49 | £31.54 | 62,803 |
| Jan 2, 2025 | £31.73 | £31.75 | £31.44 | £31.61 | 51,180 |
| Dec 31, 2024 | £31.16 | £31.61 | £31.14 | £31.55 | 24,774 |
| Dec 30, 2024 | £31.22 | £31.38 | £31.14 | £31.16 | 62,566 |
| Dec 27, 2024 | £31.50 | £31.54 | £31.32 | £31.37 | 64,338 |
| Dec 24, 2024 | £31.25 | £31.52 | £31.25 | £31.46 | 23,276 |
| Dec 23, 2024 | £31.40 | £31.40 | £31.12 | £31.34 | 56,844 |
| Dec 20, 2024 | £31.00 | £31.29 | £30.97 | £31.27 | 103,695 |
| Dec 19, 2024 | £31.38 | £31.39 | £31.07 | £31.22 | 236,820 |
| Dec 18, 2024 | £31.48 | £31.72 | £31.43 | £31.56 | 308,825 |
| Dec 17, 2024 | £31.75 | £31.89 | £31.45 | £31.45 | 81,169 |
| Dec 16, 2024 | £32.07 | £32.07 | £31.82 | £31.86 | 216,201 |
| Dec 13, 2024 | £32.03 | £32.16 | £31.95 | £31.96 | 202,463 |
| Dec 12, 2024 | £32.03 | £32.22 | £32.03 | £32.03 | 80,271 |
| Dec 11, 2024 | £32.13 | £32.41 | £32.13 | £32.34 | 107,867 |
| Dec 10, 2024 | £32.45 | £32.45 | £32.24 | £32.30 | 72,817 |
| Dec 9, 2024 | £32.48 | £32.58 | £32.41 | £32.47 | 45,964 |
| Dec 6, 2024 | £32.44 | £32.52 | £32.31 | £32.45 | 47,033 |
| Dec 5, 2024 | £32.33 | £32.45 | £32.31 | £32.37 | 94,735 |
| Dec 4, 2024 | £32.20 | £32.38 | £32.17 | £32.37 | 212,443 |
| Dec 3, 2024 | £32.02 | £32.23 | £32.02 | £32.19 | 39,067 |
| Dec 2, 2024 | £32.04 | £32.09 | £31.89 | £31.98 | 145,659 |
| Nov 29, 2024 | £31.95 | £32.05 | £31.88 | £32.00 | 89,143 |
| Nov 28, 2024 | £31.83 | £32.02 | £31.81 | £31.98 | 189,755 |
| Nov 27, 2024 | £31.65 | £31.79 | £31.64 | £31.71 | 204,068 |
| Nov 26, 2024 | £31.78 | £31.97 | £31.66 | £31.66 | 141,392 |
| Nov 25, 2024 | £31.80 | £31.95 | £31.69 | £31.92 | 218,019 |
| Nov 22, 2024 | £31.45 | £31.75 | £31.39 | £31.66 | 190,531 |
| Nov 21, 2024 | £31.18 | £31.33 | £31.02 | £31.33 | 290,244 |
| Nov 20, 2024 | £31.63 | £31.63 | £31.11 | £31.16 | 181,743 |
| Nov 19, 2024 | £31.48 | £31.54 | £31.19 | £31.43 | 220,887 |
| Nov 18, 2024 | £31.52 | £31.68 | £31.25 | £31.36 | 114,180 |
| Nov 15, 2024 | £31.44 | £31.62 | £31.41 | £31.49 | 138,101 |
| Nov 14, 2024 | £31.28 | £31.56 | £31.23 | £31.55 | 66,509 |
| Nov 13, 2024 | £31.54 | £31.55 | £31.21 | £31.35 | 119,875 |
| Nov 12, 2024 | £31.64 | £31.80 | £31.37 | £31.37 | 446,196 |
| Nov 11, 2024 | £31.57 | £31.97 | £31.57 | £31.85 | 71,677 |
| Nov 8, 2024 | £31.77 | £31.77 | £31.46 | £31.55 | 97,574 |
| Nov 7, 2024 | £31.60 | £31.73 | £31.50 | £31.72 | 130,847 |
| Nov 6, 2024 | £31.75 | £31.99 | £31.34 | £31.43 | 304,067 |
| Nov 5, 2024 | £31.41 | £31.59 | £31.30 | £31.30 | 363,644 |
| Nov 4, 2024 | £31.50 | £31.63 | £31.40 | £31.45 | 266,798 |
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 |
|---|---|---|
| Trustpilot Group PLC | 317.50 | 15.66 |
| Raspberry Pi Holdings PLC | 668.71 | 11.73 |
| Watches Of Switzerland Group PLC | 517.50 | 6.97 |
| Deliveroo PLC | 135.70 | 4.87 |
| Bakkavor Group PLC | 149.44 | 4.50 |
| Burberry Group PLC | 1,003.50 | 4.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Safestore Holdings PLC | 596.50 | -10.23 |
| Dunelm Group PLC | 955.00 | -7.28 |
| Jd Sports Fashion PLC | 88.00 | -5.25 |
| Taylor Wimpey PLC | 108.80 | -4.85 |
| W.A.G Payment Solutions PLC | 83.60 | -4.35 |
| B&M European Value Retail S.A. | 308.30 | -4.25 |