Shares Magazine
£34.76+0.23 (+0.68%)11 Apr 2025, 16:34
Vanguard Funds PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | £34.80 | £34.93 | £34.27 | £34.76 | 1,221,896 |
| Apr 10, 2025 | £35.49 | £35.57 | £34.52 | £34.52 | 375,766 |
| Apr 9, 2025 | £33.69 | £33.93 | £33.00 | £33.41 | 520,535 |
| Apr 8, 2025 | £33.80 | £34.80 | £33.74 | £34.41 | 543,988 |
| Apr 7, 2025 | £33.28 | £34.91 | £32.69 | £33.48 | 661,882 |
| Apr 4, 2025 | £36.66 | £36.67 | £34.85 | £35.03 | 512,847 |
| Apr 3, 2025 | £36.91 | £37.09 | £36.74 | £36.85 | 171,324 |
| Apr 2, 2025 | £37.37 | £37.47 | £37.14 | £37.40 | 166,077 |
| Apr 1, 2025 | £37.52 | £37.68 | £37.32 | £37.50 | 151,021 |
| Mar 31, 2025 | £37.36 | £37.39 | £37.06 | £37.33 | 246,531 |
| Mar 28, 2025 | £37.56 | £37.80 | £37.52 | £37.64 | 266,200 |
| Mar 27, 2025 | £37.58 | £37.66 | £37.44 | £37.66 | 232,100 |
| Mar 26, 2025 | £37.73 | £37.84 | £37.58 | £37.73 | 406,185 |
| Mar 25, 2025 | £37.58 | £37.85 | £37.55 | £37.63 | 269,626 |
| Mar 24, 2025 | £37.70 | £37.81 | £37.42 | £37.51 | 223,478 |
| Mar 21, 2025 | £37.69 | £37.76 | £37.42 | £37.53 | 177,758 |
| Mar 20, 2025 | £37.82 | £37.95 | £37.61 | £37.79 | 161,246 |
| Mar 19, 2025 | £38.03 | £38.20 | £37.91 | £38.15 | 601,993 |
| Mar 18, 2025 | £38.12 | £38.19 | £38.03 | £38.12 | 176,871 |
| Mar 17, 2025 | £37.84 | £38.02 | £37.74 | £37.98 | 142,985 |
| Mar 14, 2025 | £37.41 | £37.84 | £37.37 | £37.80 | 113,387 |
| Mar 13, 2025 | £37.28 | £37.55 | £37.23 | £37.39 | 136,681 |
| Mar 12, 2025 | £37.24 | £37.47 | £37.18 | £37.35 | 175,040 |
| Mar 11, 2025 | £37.63 | £37.68 | £37.08 | £37.15 | 310,854 |
| Mar 10, 2025 | £38.05 | £38.10 | £37.57 | £37.61 | 198,168 |
| Mar 7, 2025 | £37.82 | £38.06 | £37.72 | £37.98 | 165,474 |
| Mar 6, 2025 | £38.29 | £38.34 | £37.81 | £37.97 | 133,512 |
| Mar 5, 2025 | £38.35 | £38.53 | £38.16 | £38.16 | 174,295 |
| Mar 4, 2025 | £38.42 | £38.59 | £38.12 | £38.20 | 109,577 |
| Mar 3, 2025 | £38.56 | £38.84 | £38.48 | £38.69 | 143,446 |
| Feb 28, 2025 | £38.01 | £38.41 | £37.98 | £38.40 | 138,759 |
| Feb 27, 2025 | £37.95 | £38.23 | £37.92 | £38.17 | 263,101 |
| Feb 26, 2025 | £37.95 | £38.05 | £37.88 | £38.03 | 163,587 |
| Feb 25, 2025 | £37.59 | £37.95 | £37.57 | £37.74 | 207,979 |
| Feb 24, 2025 | £37.72 | £37.84 | £37.50 | £37.72 | 69,850 |
| Feb 21, 2025 | £37.67 | £37.81 | £37.60 | £37.72 | 125,900 |
| Feb 20, 2025 | £37.87 | £37.90 | £37.67 | £37.70 | 214,439 |
| Feb 19, 2025 | £38.14 | £38.14 | £37.77 | £37.84 | 199,053 |
| Feb 18, 2025 | £38.20 | £38.21 | £38.06 | £38.10 | 113,891 |
| Feb 17, 2025 | £37.95 | £38.11 | £37.92 | £38.11 | 287,347 |
| Feb 14, 2025 | £38.08 | £38.09 | £37.90 | £37.94 | 111,379 |
| Feb 13, 2025 | £38.27 | £38.27 | £37.95 | £38.12 | 433,223 |
| Feb 12, 2025 | £38.17 | £38.27 | £38.05 | £38.25 | 234,645 |
| Feb 11, 2025 | £38.15 | £38.18 | £37.99 | £38.13 | 111,805 |
| Feb 10, 2025 | £37.80 | £38.16 | £37.80 | £38.08 | 137,048 |
| Feb 7, 2025 | £37.84 | £37.93 | £37.73 | £37.80 | 149,466 |
| Feb 6, 2025 | £37.69 | £38.06 | £37.45 | £37.90 | 151,554 |
| Feb 5, 2025 | £37.19 | £37.45 | £37.15 | £37.45 | 178,285 |
| Feb 4, 2025 | £37.18 | £37.27 | £36.37 | £37.22 | 171,734 |
| Feb 3, 2025 | £37.19 | £37.35 | £37.00 | £37.28 | 127,918 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.