Shares Magazine
£90.19-0.01 (-0.01%)13 Aug 2025, 16:39
Vanguard Funds PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2025 | £90.09 | £90.34 | £89.73 | £90.20 | 499,130 |
| Aug 11, 2025 | £90.14 | £94.77 | £89.95 | £90.30 | 548,922 |
| Aug 8, 2025 | £89.68 | £90.25 | £89.59 | £89.86 | 375,634 |
| Aug 7, 2025 | £90.16 | £90.79 | £89.55 | £89.55 | 462,644 |
| Aug 6, 2025 | £90.12 | £90.31 | £89.62 | £90.07 | 374,179 |
| Aug 5, 2025 | £90.63 | £90.67 | £89.70 | £89.78 | 490,560 |
| Aug 4, 2025 | £89.33 | £107.01 | £89.25 | £90.04 | 582,648 |
| Aug 1, 2025 | £90.79 | £90.81 | £88.70 | £89.17 | 625,155 |
| Jul 31, 2025 | £91.72 | £92.28 | £91.24 | £91.49 | 633,099 |
| Jul 30, 2025 | £90.52 | £91.16 | £90.34 | £90.92 | 443,260 |
| Jul 29, 2025 | £90.97 | £91.38 | £90.55 | £90.59 | 279,930 |
| Jul 28, 2025 | £90.61 | £90.87 | £90.23 | £90.39 | 239,211 |
| Jul 25, 2025 | £89.53 | £90.10 | £89.51 | £90.00 | 490,765 |
| Jul 24, 2025 | £88.91 | £89.42 | £88.85 | £89.27 | 556,033 |
| Jul 23, 2025 | £88.60 | £88.86 | £88.30 | £88.47 | 296,317 |
| Jul 22, 2025 | £88.70 | £88.88 | £88.28 | £88.41 | 405,889 |
| Jul 21, 2025 | £89.02 | £89.13 | £88.61 | £88.90 | 451,943 |
| Jul 18, 2025 | £89.10 | £89.13 | £88.64 | £88.78 | 318,659 |
| Jul 17, 2025 | £88.77 | £89.42 | £88.03 | £88.83 | 670,369 |
| Jul 16, 2025 | £88.01 | £88.70 | £87.46 | £87.46 | 451,590 |
| Jul 15, 2025 | £88.71 | £88.89 | £88.50 | £88.73 | 494,058 |
| Jul 14, 2025 | £87.66 | £88.25 | £87.44 | £88.19 | 328,913 |
| Jul 11, 2025 | £87.69 | £87.99 | £87.23 | £87.81 | 295,020 |
| Jul 10, 2025 | £86.97 | £87.94 | £86.90 | £87.73 | 282,858 |
| Jul 9, 2025 | £86.72 | £87.45 | £86.67 | £87.09 | 395,028 |
| Jul 8, 2025 | £86.69 | £87.24 | £86.59 | £86.92 | 378,536 |
| Jul 7, 2025 | £86.92 | £87.27 | £86.65 | £86.68 | 398,482 |
| Jul 4, 2025 | £86.68 | £86.75 | £86.49 | £86.68 | 180,758 |
| Jul 3, 2025 | £86.56 | £87.20 | £86.33 | £87.11 | 341,345 |
| Jul 2, 2025 | £85.84 | £86.71 | £85.74 | £86.50 | 812,011 |
| Jul 1, 2025 | £85.45 | £85.75 | £85.07 | £85.57 | 729,411 |
| Jun 30, 2025 | £85.50 | £85.81 | £85.39 | £85.54 | 480,102 |
| Jun 27, 2025 | £84.88 | £85.58 | £84.84 | £85.36 | 563,027 |
| Jun 26, 2025 | £84.37 | £84.63 | £84.17 | £84.50 | 460,728 |
| Jun 25, 2025 | £84.69 | £84.69 | £84.69 | £84.69 | 334,645 |
| Jun 24, 2025 | £84.71 | £84.71 | £84.71 | £84.71 | 489,133 |
| Jun 23, 2025 | £83.99 | £84.71 | £83.90 | £83.99 | 447,826 |
| Jun 20, 2025 | £83.96 | £84.53 | £83.64 | £84.15 | 326,178 |
| Jun 19, 2025 | £84.25 | £84.56 | £83.45 | £83.61 | 330,466 |
| Jun 18, 2025 | £84.57 | £85.00 | £84.42 | £84.71 | 498,719 |
| Jun 17, 2025 | £84.10 | £84.65 | £83.89 | £84.51 | 449,870 |
| Jun 16, 2025 | £83.86 | £89.02 | £83.82 | £84.42 | 353,925 |
| Jun 13, 2025 | £83.67 | £84.45 | £83.40 | £83.98 | 452,114 |
| Jun 12, 2025 | £84.21 | £84.50 | £83.52 | £84.31 | 888,387 |
| Jun 11, 2025 | £84.89 | £85.35 | £84.70 | £84.82 | 525,902 |
| Jun 10, 2025 | £84.53 | £85.82 | £84.32 | £84.45 | 427,279 |
| Jun 9, 2025 | £83.93 | £89.17 | £83.88 | £84.09 | 289,611 |
| Jun 6, 2025 | £83.59 | £84.50 | £83.47 | £84.12 | 409,784 |
| Jun 5, 2025 | £83.66 | £83.97 | £83.00 | £83.74 | 550,679 |
| Jun 4, 2025 | £83.81 | £84.20 | £83.48 | £83.69 | 302,585 |
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 |
|---|---|---|
| Hill & Smith PLC | 2,170.00 | 10.26 |
| Spire Healthcare Group PLC | 228.50 | 6.78 |
| Oxford Nanopore Technologies PLC | 222.60 | 5.20 |
| Bridgepoint Group PLC | 353.40 | 3.39 |
| Spirax Group PLC | 7,051.13 | 3.01 |
| Astrazeneca PLC | 11,372.00 | 2.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Beazley PLC | 800.00 | -12.28 |
| Watches Of Switzerland Group PLC | 328.60 | -4.03 |
| Hunting PLC | 299.50 | -3.07 |
| Marshalls PLC | 196.40 | -2.77 |
| Balfour Beatty PLC | 553.00 | -2.73 |
| Playtech PLC | 422.00 | -2.54 |