Shares Magazine
£74.61-1.09 (-1.44%)22 Apr 2025, 16:35
Vanguard Funds PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | £73.88 | £74.75 | £73.52 | £74.61 | 376,304 |
| Apr 17, 2025 | £76.27 | £76.82 | £75.14 | £75.70 | 184,114 |
| Apr 16, 2025 | £76.17 | £77.07 | £75.78 | £76.80 | 235,468 |
| Apr 15, 2025 | £77.65 | £78.20 | £77.03 | £77.70 | 267,842 |
| Apr 14, 2025 | £78.11 | £78.86 | £77.67 | £77.89 | 367,008 |
| Apr 11, 2025 | £77.30 | £81.75 | £75.52 | £76.17 | 384,017 |
| Apr 10, 2025 | £80.27 | £80.43 | £76.80 | £76.80 | 755,526 |
| Apr 9, 2025 | £73.45 | £75.08 | £72.10 | £73.95 | 638,945 |
| Apr 8, 2025 | £76.18 | £78.86 | £76.00 | £76.78 | 655,307 |
| Apr 7, 2025 | £70.84 | £78.70 | £70.60 | £74.40 | 1,099,192 |
| Apr 4, 2025 | £77.97 | £78.46 | £75.00 | £75.85 | 919,643 |
| Apr 3, 2025 | £79.38 | £79.66 | £77.97 | £78.72 | 813,573 |
| Apr 2, 2025 | £82.54 | £82.69 | £81.50 | £82.62 | 346,024 |
| Apr 1, 2025 | £82.20 | £82.66 | £81.62 | £82.56 | 263,448 |
| Mar 31, 2025 | £80.96 | £81.52 | £80.38 | £81.38 | 683,693 |
| Mar 28, 2025 | £82.95 | £83.38 | £81.75 | £81.83 | 236,138 |
| Mar 27, 2025 | £83.77 | £83.92 | £83.03 | £83.51 | 244,786 |
| Mar 26, 2025 | £84.71 | £85.11 | £84.06 | £84.22 | 327,212 |
| Mar 25, 2025 | £84.52 | £84.88 | £84.26 | £84.29 | 337,468 |
| Mar 24, 2025 | £83.60 | £84.59 | £83.54 | £84.50 | 341,871 |
| Mar 21, 2025 | £82.76 | £82.92 | £82.06 | £82.79 | 192,309 |
| Mar 20, 2025 | £83.21 | £83.52 | £82.42 | £82.84 | 326,072 |
| Mar 19, 2025 | £82.22 | £83.09 | £82.16 | £82.91 | 225,583 |
| Mar 18, 2025 | £82.87 | £83.09 | £81.87 | £82.17 | 267,084 |
| Mar 17, 2025 | £82.31 | £83.03 | £82.15 | £82.58 | 331,182 |
| Mar 14, 2025 | £81.58 | £82.81 | £81.53 | £82.55 | 380,757 |
| Mar 13, 2025 | £81.61 | £82.27 | £81.15 | £81.31 | 313,455 |
| Mar 12, 2025 | £82.11 | £84.00 | £81.31 | £82.23 | 613,526 |
| Mar 11, 2025 | £82.79 | £83.01 | £81.50 | £81.73 | 664,456 |
| Mar 10, 2025 | £84.48 | £84.55 | £82.89 | £83.28 | 531,614 |
| Mar 7, 2025 | £84.67 | £85.09 | £83.52 | £83.68 | 252,416 |
| Mar 6, 2025 | £85.54 | £85.76 | £84.61 | £85.38 | 368,048 |
| Mar 5, 2025 | £86.09 | £86.28 | £84.81 | £84.81 | 479,212 |
| Mar 4, 2025 | £87.50 | £87.63 | £85.63 | £85.85 | 623,541 |
| Mar 3, 2025 | £89.77 | £89.92 | £88.50 | £88.65 | 313,122 |
| Feb 28, 2025 | £88.59 | £88.98 | £88.03 | £88.71 | 419,012 |
| Feb 27, 2025 | £89.65 | £90.08 | £88.92 | £89.64 | 262,444 |
| Feb 26, 2025 | £89.74 | £90.06 | £89.39 | £89.75 | 263,791 |
| Feb 25, 2025 | £89.83 | £90.09 | £88.64 | £88.76 | 409,677 |
| Feb 24, 2025 | £90.69 | £93.88 | £89.94 | £90.36 | 396,248 |
| Feb 21, 2025 | £91.63 | £93.00 | £91.21 | £91.31 | 229,460 |
| Feb 20, 2025 | £92.35 | £92.37 | £91.38 | £91.53 | 320,099 |
| Feb 19, 2025 | £92.21 | £92.51 | £92.06 | £92.44 | 317,613 |
| Feb 18, 2025 | £92.33 | £92.52 | £91.88 | £91.98 | 274,871 |
| Feb 17, 2025 | £92.20 | £100.00 | £92.13 | £92.18 | 184,301 |
| Feb 14, 2025 | £92.46 | £92.48 | £91.71 | £92.01 | 148,502 |
| Feb 13, 2025 | £91.88 | £92.44 | £91.72 | £92.14 | 240,502 |
| Feb 12, 2025 | £92.39 | £92.63 | £91.87 | £92.10 | 266,804 |
| Feb 11, 2025 | £92.89 | £92.99 | £92.29 | £92.60 | 242,903 |
| Feb 10, 2025 | £92.43 | £92.95 | £92.34 | £92.84 | 288,587 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.