Shares Magazine
$118.68+0.05 (+0.04%)14 Jul 2025, 16:35
Vanguard Funds PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | $118.71 | $118.75 | $118.19 | $118.62 | 91,084 |
| Jul 10, 2025 | $118.38 | $118.97 | $118.35 | $118.97 | 124,393 |
| Jul 9, 2025 | $117.97 | $118.81 | $117.88 | $118.33 | 116,233 |
| Jul 8, 2025 | $118.19 | $118.29 | $117.84 | $117.94 | 59,579 |
| Jul 7, 2025 | $118.42 | $118.76 | $118.21 | $118.27 | 62,912 |
| Jul 4, 2025 | $118.57 | $118.59 | $118.00 | $118.29 | 123,930 |
| Jul 3, 2025 | $118.11 | $119.00 | $117.97 | $118.98 | 74,638 |
| Jul 2, 2025 | $117.87 | $117.92 | $117.23 | $117.71 | 58,802 |
| Jul 1, 2025 | $117.36 | $117.52 | $117.05 | $117.39 | 147,797 |
| Jun 30, 2025 | $117.40 | $117.48 | $117.08 | $117.25 | 118,702 |
| Jun 27, 2025 | $116.69 | $117.08 | $116.59 | $117.08 | 89,646 |
| Jun 26, 2025 | $115.72 | $116.16 | $115.72 | $116.05 | 368,692 |
| Jun 25, 2025 | $115.38 | $115.38 | $115.38 | $115.38 | 291,217 |
| Jun 24, 2025 | $115.38 | $115.38 | $115.38 | $115.38 | 249,319 |
| Jun 23, 2025 | $112.92 | $113.78 | $112.87 | $113.40 | 542,859 |
| Jun 20, 2025 | $113.03 | $113.93 | $112.89 | $113.28 | 149,453 |
| Jun 19, 2025 | $112.94 | $113.14 | $112.17 | $112.21 | 90,570 |
| Jun 18, 2025 | $113.89 | $114.31 | $113.58 | $114.12 | 350,168 |
| Jun 17, 2025 | $114.05 | $114.39 | $113.80 | $114.15 | 64,561 |
| Jun 16, 2025 | $113.95 | $114.92 | $113.90 | $114.71 | 188,590 |
| Jun 13, 2025 | $113.27 | $114.20 | $113.14 | $114.20 | 105,454 |
| Jun 12, 2025 | $114.18 | $114.76 | $113.66 | $114.54 | 121,277 |
| Jun 11, 2025 | $114.33 | $115.21 | $114.30 | $114.88 | 66,860 |
| Jun 10, 2025 | $113.97 | $120.80 | $113.75 | $114.09 | 89,676 |
| Jun 9, 2025 | $113.86 | $114.14 | $113.80 | $113.96 | 91,214 |
| Jun 6, 2025 | $113.26 | $114.20 | $113.12 | $113.76 | 177,157 |
| Jun 5, 2025 | $113.28 | $114.00 | $112.96 | $113.74 | 135,083 |
| Jun 4, 2025 | $113.37 | $113.69 | $113.25 | $113.53 | 140,309 |
| Jun 3, 2025 | $112.28 | $118.52 | $112.00 | $113.13 | 215,355 |
| Jun 2, 2025 | $111.44 | $112.11 | $111.21 | $111.81 | 154,416 |
| May 30, 2025 | $111.89 | $112.19 | $111.45 | $111.83 | 91,766 |
| May 29, 2025 | $113.44 | $113.75 | $111.94 | $112.11 | 32,472 |
| May 28, 2025 | $112.22 | $112.69 | $112.02 | $112.02 | 90,995 |
| May 27, 2025 | $111.39 | $111.97 | $111.13 | $111.91 | 80,362 |
| May 23, 2025 | $110.79 | $111.15 | $109.00 | $109.97 | 98,132 |
| May 22, 2025 | $111.04 | $111.20 | $110.36 | $110.93 | 91,201 |
| May 21, 2025 | $112.11 | $112.56 | $111.75 | $112.53 | 52,103 |
| May 20, 2025 | $112.79 | $113.01 | $112.63 | $112.85 | 114,043 |
| May 19, 2025 | $111.73 | $112.81 | $111.45 | $112.69 | 396,467 |
| May 16, 2025 | $112.14 | $112.67 | $112.04 | $112.45 | 230,067 |
| May 15, 2025 | $111.42 | $111.99 | $110.97 | $111.91 | 194,434 |
| May 14, 2025 | $111.81 | $112.01 | $111.42 | $111.86 | 170,589 |
| May 13, 2025 | $110.44 | $111.82 | $110.36 | $111.76 | 76,807 |
| May 12, 2025 | $109.47 | $110.84 | $109.36 | $110.16 | 159,193 |
| May 9, 2025 | $107.55 | $107.89 | $107.19 | $107.44 | 87,129 |
| May 8, 2025 | $107.47 | $108.16 | $106.96 | $107.80 | 167,000 |
| May 7, 2025 | $106.77 | $107.03 | $106.20 | $106.33 | 44,705 |
| May 6, 2025 | $106.86 | $106.95 | $105.93 | $106.86 | 144,167 |
| May 2, 2025 | $106.83 | $107.70 | $106.40 | $107.48 | 84,315 |
| May 1, 2025 | $106.44 | $107.27 | $106.34 | $107.03 | 73,911 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |