Shares Magazine
$114.44+0.89 (+0.78%)28 Jan 2025, 16:46
Vanguard Funds PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 27, 2025 | $113.79 | $114.10 | $112.37 | $113.56 | 70,085 |
| Jan 24, 2025 | $115.92 | $122.57 | $115.80 | $116.09 | 274,761 |
| Jan 23, 2025 | $115.22 | $115.63 | $115.09 | $115.63 | 128,588 |
| Jan 22, 2025 | $115.03 | $115.57 | $115.00 | $115.57 | 60,524 |
| Jan 21, 2025 | $113.97 | $121.11 | $113.86 | $114.35 | 55,604 |
| Jan 20, 2025 | $113.86 | $114.55 | $113.50 | $114.25 | 59,421 |
| Jan 17, 2025 | $112.84 | $113.99 | $112.79 | $113.93 | 81,602 |
| Jan 16, 2025 | $113.36 | $113.39 | $112.62 | $112.87 | 52,567 |
| Jan 15, 2025 | $110.82 | $112.83 | $110.71 | $112.26 | 45,885 |
| Jan 14, 2025 | $111.06 | $111.42 | $110.46 | $110.50 | 211,536 |
| Jan 13, 2025 | $110.03 | $115.00 | $109.42 | $109.90 | 539,711 |
| Jan 10, 2025 | $111.88 | $112.17 | $110.24 | $110.25 | 119,136 |
| Jan 9, 2025 | $111.73 | $112.23 | $111.67 | $111.98 | 41,941 |
| Jan 8, 2025 | $112.22 | $112.44 | $111.55 | $112.03 | 57,119 |
| Jan 7, 2025 | $113.28 | $113.75 | $112.36 | $112.63 | 96,699 |
| Jan 6, 2025 | $112.83 | $114.09 | $112.78 | $114.07 | 50,364 |
| Jan 3, 2025 | $111.55 | $112.31 | $111.44 | $112.31 | 88,044 |
| Jan 2, 2025 | $112.07 | $112.72 | $111.46 | $111.87 | 107,071 |
| Dec 31, 2024 | $111.94 | $112.44 | $111.80 | $112.41 | 12,944 |
| Dec 30, 2024 | $112.84 | $113.07 | $111.19 | $112.01 | 28,851 |
| Dec 27, 2024 | $114.12 | $114.26 | $112.75 | $113.12 | 59,922 |
| Dec 24, 2024 | $113.24 | $113.42 | $113.14 | $113.33 | 8,943 |
| Dec 23, 2024 | $112.94 | $113.01 | $111.92 | $112.42 | 50,043 |
| Dec 20, 2024 | $110.95 | $112.82 | $109.94 | $112.82 | 147,074 |
| Dec 19, 2024 | $111.59 | $112.49 | $111.52 | $111.97 | 314,678 |
| Dec 18, 2024 | $114.77 | $115.02 | $114.50 | $114.80 | 185,289 |
| Dec 17, 2024 | $114.80 | $114.90 | $114.41 | $114.74 | 130,880 |
| Dec 16, 2024 | $114.68 | $115.14 | $114.66 | $115.05 | 101,668 |
| Dec 13, 2024 | $114.89 | $115.17 | $114.42 | $114.69 | 118,251 |
| Dec 12, 2024 | $115.12 | $115.20 | $114.81 | $115.14 | 140,768 |
| Dec 11, 2024 | $114.72 | $115.55 | $114.66 | $115.55 | 164,654 |
| Dec 10, 2024 | $114.98 | $115.19 | $114.87 | $114.96 | 73,214 |
| Dec 9, 2024 | $115.75 | $115.81 | $115.00 | $115.26 | 511,256 |
| Dec 6, 2024 | $115.37 | $115.88 | $115.25 | $115.67 | 221,453 |
| Dec 5, 2024 | $115.51 | $122.29 | $115.45 | $115.56 | 50,384 |
| Dec 4, 2024 | $115.04 | $115.37 | $115.00 | $115.37 | 287,448 |
| Dec 3, 2024 | $114.82 | $114.95 | $114.58 | $114.78 | 805,733 |
| Dec 2, 2024 | $114.39 | $114.83 | $114.35 | $114.78 | 115,550 |
| Nov 29, 2024 | $114.18 | $114.59 | $114.03 | $114.57 | 64,519 |
| Nov 28, 2024 | $114.03 | $114.25 | $114.00 | $114.19 | 38,123 |
| Nov 27, 2024 | $114.25 | $114.33 | $113.82 | $113.95 | 143,123 |
| Nov 26, 2024 | $113.56 | $114.09 | $113.50 | $114.09 | 388,464 |
| Nov 25, 2024 | $113.76 | $114.28 | $113.62 | $113.74 | 362,981 |
| Nov 22, 2024 | $113.01 | $113.36 | $112.45 | $113.06 | 95,524 |
| Nov 21, 2024 | $112.12 | $112.98 | $111.80 | $112.82 | 332,302 |
| Nov 20, 2024 | $112.58 | $112.67 | $111.30 | $111.45 | 119,475 |
| Nov 19, 2024 | $112.06 | $112.14 | $110.70 | $112.03 | 57,336 |
| Nov 18, 2024 | $111.60 | $112.06 | $111.26 | $112.06 | 1,045,764 |
| Nov 15, 2024 | $112.31 | $112.48 | $111.50 | $111.62 | 97,233 |
| Nov 14, 2024 | $113.64 | $113.84 | $113.25 | $113.44 | 107,796 |
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 |
|---|---|---|
| Carnival PLC | 2,005.00 | 8.76 |
| Computacenter PLC | 2,268.00 | 7.39 |
| Barr (A.G.) PLC | 622.00 | 6.69 |
| Oxford Nanopore Technologies PLC | 146.00 | 6.41 |
| Pets AT Home Group PLC | 221.80 | 5.42 |
| Raspberry Pi Holdings PLC | 740.00 | 5.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Beazley PLC | 812.00 | -2.46 |
| Antofagasta PLC | 1,659.00 | -2.21 |
| Fresnillo PLC | 657.00 | -2.16 |
| Smiths Group PLC | 1,845.00 | -2.02 |
| Glencore PLC | 354.95 | -1.81 |
| Rio Tinto PLC | 4,813.00 | -1.77 |