Shares Magazine
£38.83-0.17 (-0.45%)11 Jul 2025, 16:35
Vanguard Funds PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | £39.02 | £39.04 | £38.73 | £38.83 | 107,933 |
| Jul 10, 2025 | £38.81 | £39.01 | £38.74 | £39.00 | 451,995 |
| Jul 9, 2025 | £38.56 | £38.63 | £38.48 | £38.53 | 105,255 |
| Jul 8, 2025 | £38.27 | £38.47 | £38.24 | £38.46 | 106,924 |
| Jul 7, 2025 | £38.34 | £38.41 | £38.22 | £38.27 | 208,677 |
| Jul 4, 2025 | £38.23 | £38.38 | £38.15 | £38.34 | 178,328 |
| Jul 3, 2025 | £38.24 | £40.41 | £37.52 | £38.34 | 162,683 |
| Jul 2, 2025 | £38.32 | £38.38 | £37.98 | £38.13 | 229,315 |
| Jul 1, 2025 | £38.16 | £38.20 | £37.91 | £38.17 | 171,782 |
| Jun 30, 2025 | £38.26 | £38.33 | £38.06 | £38.06 | 207,986 |
| Jun 27, 2025 | £38.06 | £38.22 | £38.05 | £38.20 | 194,161 |
| Jun 26, 2025 | £37.84 | £38.06 | £37.84 | £38.00 | 210,370 |
| Jun 25, 2025 | £37.79 | £37.79 | £37.79 | £37.79 | 133,966 |
| Jun 24, 2025 | £37.97 | £37.97 | £37.97 | £37.97 | 185,092 |
| Jun 23, 2025 | £38.01 | £38.21 | £37.92 | £38.06 | 151,298 |
| Jun 20, 2025 | £38.31 | £39.40 | £37.37 | £38.13 | 215,988 |
| Jun 19, 2025 | £38.28 | £38.39 | £38.17 | £38.21 | 150,773 |
| Jun 18, 2025 | £38.81 | £38.87 | £38.70 | £38.82 | 250,058 |
| Jun 17, 2025 | £38.73 | £39.00 | £38.64 | £38.74 | 203,534 |
| Jun 16, 2025 | £38.87 | £39.05 | £38.87 | £38.93 | 99,061 |
| Jun 13, 2025 | £38.81 | £38.97 | £38.70 | £38.79 | 157,402 |
| Jun 12, 2025 | £38.84 | £39.04 | £38.80 | £38.96 | 170,956 |
| Jun 11, 2025 | £38.94 | £39.02 | £38.82 | £38.88 | 179,997 |
| Jun 10, 2025 | £38.87 | £39.01 | £38.86 | £38.86 | 264,230 |
| Jun 9, 2025 | £38.84 | £38.88 | £38.66 | £38.76 | 208,345 |
| Jun 6, 2025 | £38.72 | £38.85 | £38.60 | £38.75 | 329,319 |
| Jun 5, 2025 | £38.66 | £38.78 | £38.55 | £38.67 | 355,794 |
| Jun 4, 2025 | £38.68 | £38.73 | £38.53 | £38.63 | 145,738 |
| Jun 3, 2025 | £38.63 | £38.66 | £38.34 | £38.57 | 523,546 |
| Jun 2, 2025 | £38.37 | £38.56 | £38.28 | £38.47 | 419,229 |
| May 30, 2025 | £38.31 | £38.53 | £38.28 | £38.45 | 322,778 |
| May 29, 2025 | £38.42 | £38.44 | £38.17 | £38.20 | 205,038 |
| May 28, 2025 | £38.44 | £38.52 | £38.20 | £38.20 | 162,913 |
| May 27, 2025 | £38.40 | £38.65 | £38.38 | £38.45 | 190,029 |
| May 23, 2025 | £38.34 | £38.43 | £37.68 | £38.15 | 294,903 |
| May 22, 2025 | £38.27 | £38.34 | £38.03 | £38.26 | 167,546 |
| May 21, 2025 | £38.36 | £38.51 | £38.34 | £38.47 | 111,294 |
| May 20, 2025 | £38.21 | £38.47 | £38.14 | £38.40 | 177,243 |
| May 19, 2025 | £37.91 | £38.07 | £37.70 | £38.07 | 294,711 |
| May 16, 2025 | £37.95 | £38.09 | £37.88 | £38.01 | 265,802 |
| May 15, 2025 | £37.42 | £37.81 | £37.38 | £37.81 | 516,161 |
| May 14, 2025 | £37.55 | £37.66 | £37.40 | £37.52 | 249,823 |
| May 13, 2025 | £37.56 | £37.72 | £37.52 | £37.58 | 359,560 |
| May 12, 2025 | £37.59 | £37.83 | £37.36 | £37.58 | 566,943 |
| May 9, 2025 | £37.50 | £37.53 | £37.36 | £37.41 | 192,337 |
| May 8, 2025 | £37.61 | £37.66 | £37.23 | £37.30 | 226,798 |
| May 7, 2025 | £37.48 | £37.52 | £37.27 | £37.40 | 203,685 |
| May 6, 2025 | £37.72 | £37.81 | £37.42 | £37.55 | 212,518 |
| May 2, 2025 | £37.37 | £37.78 | £37.32 | £37.52 | 127,584 |
| May 1, 2025 | £37.13 | £37.17 | £36.98 | £37.11 | 156,098 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.