LSE - Delayed Quote
GBP
Vanguard FTSE 250 UCITS ETF (VMID.L)
37.20
-0.35
(-0.93%)
At close: October 30 at 4:35:02 PM GMT
Currency in GBP
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
37.49
37.65
37.06
37.19
37.19
25,182
Oct 29, 2026
37.49
37.78
37.28
37.54
37.54
70,678
Oct 28, 2026
37.50
37.81
37.33
37.50
37.50
81,903
Oct 27, 2026
37.13
37.60
37.09
37.56
37.56
89,890
Oct 26, 2026
37.01
37.28
36.69
37.21
37.21
77,118
Oct 23, 2026
36.79
37.08
36.62
36.86
36.86
30,357
Oct 22, 2026
37.13
37.13
36.75
36.79
36.79
17,246
Oct 21, 2026
36.95
37.22
36.90
37.15
37.15
38,670
Oct 20, 2026
36.99
37.15
36.63
37.01
37.01
32,039
Oct 19, 2026
37.15
37.42
36.93
37.06
37.06
59,836
Oct 16, 2026
37.15
37.35
37.11
37.25
37.25
45,486
Oct 15, 2026
37.12
37.19
36.67
37.11
37.11
37,607
Oct 14, 2026
37.04
37.29
36.78
37.00
37.00
31,751
Oct 13, 2026
37.03
37.26
36.87
36.98
36.98
29,310
Oct 12, 2026
36.66
37.07
36.66
36.92
36.92
31,135
Oct 9, 2026
36.40
36.96
36.40
36.75
36.75
43,811
Oct 8, 2026
36.31
36.55
36.17
36.42
36.42
56,826
Oct 7, 2026
36.67
36.84
36.46
36.49
36.49
24,087
Oct 6, 2026
37.03
37.05
36.60
36.81
36.81
101,591
Oct 5, 2026
36.82
37.08
36.55
36.65
36.65
81,294
Oct 2, 2026
36.87
37.01
36.62
36.76
36.76
205,901
Oct 1, 2026
37.08
37.22
36.65
36.70
36.70
142,033
Sep 30, 2026
37.13
37.47
36.99
37.28
37.28
66,439
Sep 29, 2026
37.10
37.37
37.01
37.04
37.04
304,821
Sep 28, 2026
37.08
37.44
36.94
37.06
37.06
90,633
Sep 25, 2026
36.99
37.15
36.75
36.88
36.88
25,531
Sep 24, 2026
36.95
37.01
36.69
36.69
36.69
62,472
Sep 23, 2026
37.42
37.56
37.00
37.01
37.01
85,402
Sep 22, 2026
37.40
37.52
37.12
37.33
37.33
101,405
Sep 21, 2026
36.91
37.33
36.82
37.25
37.25
66,804
Sep 18, 2026
36.96
37.22
36.77
36.81
36.81
130,179
Sep 17, 2026
0.373492
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
36.85
37.10
36.47
37.08
37.08
181,134
Sep 16, 2026
36.61
37.03
36.56
36.96
36.59
75,359
Sep 15, 2026
36.50
36.78
36.28
36.57
36.20
34,642
Sep 14, 2026
36.73
36.93
36.50
36.58
36.22
31,741
Sep 11, 2026
36.60
36.97
36.60
36.82
36.45
50,111
Sep 10, 2026
36.99
37.26
36.66
36.69
36.31
21,569
Sep 9, 2026
37.31
37.46
36.91
36.99
36.62
96,936
Sep 8, 2026
37.56
37.74
37.29
37.40
37.02
67,064
Sep 7, 2026
37.84
37.91
37.53
37.63
37.24
34,117
Sep 4, 2026
37.67
37.91
37.44
37.76
37.37
45,404
Sep 3, 2026
37.47
37.67
37.26
37.65
37.26
24,583
Sep 2, 2026
37.69
37.91
37.19
37.33
36.95
97,155
Sep 1, 2026
37.92
38.27
37.48
37.48
37.10
62,255
Aug 28, 2026
38.45
38.45
38.26
38.31
37.92
44,380
Aug 27, 2026
38.15
38.45
38.10
38.22
37.83
37,070
Aug 26, 2026
38.15
38.33
38.15
38.17
37.78
25,834
Aug 25, 2026
37.92
38.26
37.81
38.12
37.73
14,358
Aug 24, 2026
37.90
37.98
37.67
37.92
37.53
25,435
Aug 21, 2026
37.65
37.92
37.49
37.90
37.52
42,177
Aug 20, 2026
37.83
37.97
37.40
37.63
37.24
106,449
Aug 19, 2026
37.75
37.94
37.47
37.78
37.40
36,398
Aug 18, 2026
37.81
37.97
37.67
37.67
37.28
47,491
Aug 17, 2026
38.20
38.41
37.86
37.90
37.52
47,780
Aug 14, 2026
38.28
38.44
37.97
38.13
37.74
35,957
Aug 13, 2026
38.21
38.35
37.99
38.12
37.73
79,607
Aug 12, 2026
38.01
38.28
37.81
38.03
37.65
104,356
Aug 11, 2026
37.94
38.06
37.74
37.99
37.60
87,410
Aug 10, 2026
38.06
38.31
37.85
37.92
37.53
86,182
Aug 7, 2026
37.75
38.13
37.59
38.07
37.69
486,184
Aug 6, 2026
37.63
37.93
37.48
37.83
37.44
51,129
Aug 5, 2026
37.37
37.76
37.28
37.67
37.28
193,494
Aug 4, 2026
36.88
37.40
36.88
37.40
37.02
74,323
Aug 3, 2026
36.60
37.03
36.60
36.99
36.62
126,506
Jul 31, 2026
36.80
37.00
36.58
36.60
36.24
106,159
Jul 30, 2026
36.58
36.94
36.38
36.74
36.37
156,009
Jul 29, 2026
36.69
36.73
36.46
36.63
36.25
135,696
Jul 28, 2026
36.35
36.64
36.34
36.63
36.26
68,186
Jul 27, 2026
36.51
36.73
36.31
36.44
36.07
47,398
Jul 24, 2026
36.11
36.35
35.81
36.26
35.89
103,134
Jul 23, 2026
36.19
36.56
36.00
36.02
35.66
108,108
Jul 22, 2026
36.21
36.51
36.00
36.42
36.05
98,397
Jul 21, 2026
36.00
36.22
35.74
36.19
35.82
126,645
Jul 20, 2026
35.88
36.11
35.78
35.84
35.48
140,440
Jul 17, 2026
35.94
36.10
35.70
35.97
35.61
65,942
Jul 16, 2026
35.87
36.12
35.70
36.12
35.75
65,839
Jul 15, 2026
35.65
35.78
35.42
35.70
35.34
80,362
Jul 14, 2026
35.47
35.66
35.27
35.61
35.25
65,559
Jul 13, 2026
35.51
35.66
35.26
35.58
35.23
33,013
Jul 10, 2026
35.62
35.66
35.33
35.57
35.21
33,654
Jul 9, 2026
35.26
35.43
35.01
35.37
35.01
58,822
Jul 8, 2026
35.63
35.67
34.81
35.03
34.68
131,004
Jul 7, 2026
35.67
35.81
35.56
35.56
35.20
174,852
Jul 6, 2026
35.83
36.01
35.64
35.74
35.38
103,092
Jul 3, 2026
35.76
35.94
35.65
35.79
35.43
72,151
Jul 2, 2026
35.26
35.72
35.24
35.63
35.26
95,187
Jul 1, 2026
35.16
35.44
34.90
35.44
35.09
189,948
Jun 30, 2026
35.19
35.26
34.94
35.02
34.67
262,055
Jun 29, 2026
35.21
35.33
34.97
34.97
34.61
373,566
Jun 26, 2026
35.12
35.21
34.76
35.21
34.85
183,335
Jun 25, 2026
35.17
35.49
35.07
35.22
34.86
84,483
Jun 24, 2026
34.99
35.12
34.81
35.08
34.73
140,218
Jun 23, 2026
35.01
35.09
34.58
34.85
34.50
93,077
Jun 22, 2026
35.17
35.44
35.01
35.26
34.90
94,543
Jun 19, 2026
35.44
35.44
35.00
35.27
34.91
106,206
Jun 18, 2026
0.430335
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
35.40
35.66
35.17
35.47
35.11
52,250
Jun 17, 2026
36.05
36.13
35.68
35.92
35.13
175,378
Jun 16, 2026
35.95
36.08
35.81
35.85
35.07
188,261
Jun 15, 2026
36.22
36.49
35.90
35.91
35.12
144,925
Jun 12, 2026
35.62
36.00
35.45
35.85
35.07
87,915
Jun 11, 2026
35.13
35.53
35.12
35.31
34.54
201,201
Jun 10, 2026
35.15
35.38
33.80
35.26
34.48
163,758
Jun 9, 2026
35.37
35.66
35.07
35.07
34.30
44,857
Jun 8, 2026
35.28
35.49
35.11
35.33
34.55
77,057
Jun 5, 2026
35.85
35.97
35.41
35.41
34.63
168,169
Jun 4, 2026
35.58
35.80
35.41
35.78
35.00
93,119
Jun 3, 2026
35.87
35.88
35.53
35.58
34.79
98,392
Jun 2, 2026
35.99
36.08
35.67
35.88
35.09
129,063
Jun 1, 2026
35.99
36.12
35.55
35.69
34.91
189,647
May 29, 2026
35.97
36.16
35.88
36.08
35.29
66,021
May 28, 2026
35.84
35.99
35.56
35.81
35.02
136,097
May 27, 2026
35.85
36.13
35.78
35.85
35.06
104,397
May 26, 2026
35.65
35.96
35.64
35.81
35.02
57,734
May 22, 2026
35.29
35.62
35.26
35.53
34.75
76,504
May 21, 2026
34.93
35.32
34.81
35.15
34.38
227,843
May 20, 2026
34.58
35.10
34.39
35.03
34.26
256,480
May 19, 2026
34.67
34.97
34.56
34.58
33.82
137,970
May 18, 2026
34.44
34.83
34.30
34.65
33.89
156,444
May 15, 2026
34.99
34.99
34.31
34.62
33.86
135,603
May 14, 2026
34.57
34.97
34.57
34.97
34.20
172,229
May 13, 2026
34.62
34.65
34.21
34.51
33.76
147,882
May 12, 2026
34.80
34.80
34.34
34.41
33.65
168,853
May 11, 2026
35.03
35.03
34.81
34.92
34.15
124,834
May 8, 2026
35.02
35.18
34.78
34.96
34.19
119,761
May 7, 2026
35.03
35.22
34.97
35.01
34.25
122,495
May 6, 2026
34.67
35.28
34.60
34.94
34.17
94,736
May 5, 2026
34.49
34.61
34.17
34.37
33.62
194,976
May 1, 2026
34.49
34.49
34.13
34.44
33.69
86,656
Apr 30, 2026
33.92
34.39
33.78
34.37
33.62
214,702
Apr 29, 2026
34.08
34.42
33.94
33.94
33.20
171,297
Apr 28, 2026
34.44
34.57
34.20
34.26
33.51
69,181
Apr 27, 2026
34.53
34.69
34.49
34.51
33.75
90,932
Apr 24, 2026
34.81
34.81
34.39
34.51
33.76
100,324
Apr 23, 2026
35.00
35.03
34.69
34.83
34.07
138,318
Apr 22, 2026
35.10
35.21
35.06
35.13
34.35
134,611
Apr 21, 2026
35.19
35.44
35.01
35.06
34.29
219,015
Apr 20, 2026
35.40
35.40
34.97
35.01
34.24
138,716
Apr 17, 2026
34.85
35.50
34.69
35.44
34.66
229,286
Apr 16, 2026
34.52
35.01
34.52
34.79
34.03
117,375
Apr 15, 2026
34.60
34.76
34.51
34.58
33.83
216,278
Apr 14, 2026
34.28
34.70
33.94
34.70
33.94
187,651
Apr 13, 2026
33.97
34.02
33.77
33.98
33.23
106,003
Apr 10, 2026
33.92
34.31
33.92
34.10
33.35
205,192
Apr 9, 2026
34.08
34.17
33.67
33.92
33.17
126,097
Apr 8, 2026
34.08
34.48
33.90
34.15
33.40
969,181
Apr 7, 2026
33.21
33.29
32.73
32.81
32.08
132,248
Apr 2, 2026
32.56
33.19
32.46
33.01
32.28
82,759
Apr 1, 2026
32.90
33.11
32.68
32.99
32.27
109,408
Mar 31, 2026
31.81
32.37
31.77
32.26
31.56
213,820
Mar 30, 2026
31.82
31.93
31.63
31.93
31.23
218,776
Mar 27, 2026
32.52
32.55
31.80
31.91
31.20
128,891
Mar 26, 2026
32.41
32.55
32.20
32.42
31.70
165,856
Mar 25, 2026
32.24
32.72
32.24
32.65
31.93
105,664
Mar 24, 2026
32.49
32.49
31.94
32.12
31.41
165,083
Mar 23, 2026
31.74
33.03
31.35
32.35
31.64
222,742
Mar 20, 2026
33.01
33.04
32.33
32.38
31.66
259,905
Mar 19, 2026
0.15601
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
33.33
33.38
32.63
32.78
32.06
161,660
Mar 18, 2026
34.11
34.23
33.58
33.69
32.80
233,745
Mar 17, 2026
33.53
34.03
33.49
33.85
32.95
50,324
Mar 16, 2026
33.49
33.86
33.42
33.60
32.71
179,300
Mar 13, 2026
33.69
33.96
33.48
33.65
32.76
117,927
Mar 12, 2026
34.04
34.15
33.83
33.83
32.93
154,378
Mar 11, 2026
34.26
34.31
33.91
34.18
33.27
140,925
Mar 10, 2026
34.16
34.46
34.06
34.31
33.40
149,523
Mar 9, 2026
33.77
33.84
33.42
33.71
32.82
163,446
Mar 6, 2026
34.88
34.96
34.15
34.30
33.39
138,516
Mar 5, 2026
34.92
35.13
34.67
34.75
33.83
77,653
Mar 4, 2026
34.63
34.95
34.44
34.84
33.92
171,080
Mar 3, 2026
35.54
35.72
34.38
34.62
33.70
196,112
Mar 2, 2026
36.03
35.81
35.62
35.67
34.72
212,555
Feb 27, 2026
36.33
36.38
36.10
36.24
35.28
132,041
Feb 26, 2026
36.15
36.25
35.97
36.19
35.23
95,667
Feb 25, 2026
35.99
36.14
35.86
36.04
35.09
100,604
Feb 24, 2026
36.06
36.06
35.83
35.87
34.91
157,840
Feb 23, 2026
36.26
36.27
35.86
35.94
34.99
112,817
Feb 20, 2026
36.10
36.33
36.01
36.24
35.28
54,245
Feb 19, 2026
36.10
36.21
35.92
35.96
35.01
56,346
Feb 18, 2026
36.00
36.13
35.81
36.10
35.14
44,816
Feb 17, 2026
35.63
35.88
35.53
35.88
34.93
79,964
Feb 16, 2026
35.74
35.85
35.60
35.63
34.68
49,648
Feb 13, 2026
35.74
35.74
35.44
35.72
34.77
35,796
Feb 12, 2026
35.87
35.98
35.50
35.51
34.56
112,078
Feb 11, 2026
35.92
35.92
35.49
35.65
34.70
158,200
Feb 10, 2026
35.63
35.88
35.51
35.79
34.84
44,901
Feb 9, 2026
35.35
35.71
35.33
35.58
34.64
204,646
Feb 6, 2026
35.15
35.46
34.97
35.40
34.46
28,864
Feb 5, 2026
35.63
35.63
35.10
35.19
34.26
404,343
Feb 4, 2026
35.61
35.79
35.49
35.59
34.65
78,103
Feb 3, 2026
35.71
35.87
35.48
35.53
34.59
52,880
Feb 2, 2026
35.46
35.72
35.19
35.72
34.78
98,459
Jan 30, 2026
35.48
35.58
35.43
35.48
34.54
32,855
Jan 29, 2026
35.69
35.90
35.46
35.46
34.52
51,460
Jan 28, 2026
35.78
35.83
35.65
35.65
34.71
20,490
Jan 27, 2026
35.77
35.77
35.55
35.63
34.68
66,392
Jan 26, 2026
35.58
35.70
35.47
35.56
34.62
55,319
Jan 23, 2026
35.40
35.63
35.40
35.53
34.59
25,936
Jan 22, 2026
35.42
35.69
35.31
35.57
34.63
286,337
Jan 21, 2026
34.97
35.22
34.86
35.15
34.22
35,406
Jan 20, 2026
35.15
35.19
34.80
34.96
34.03
83,028
Jan 19, 2026
35.29
35.39
35.10
35.22
34.28
73,229
Jan 16, 2026
35.37
35.59
35.37
35.53
34.58
26,230
Jan 15, 2026
35.00
35.51
34.96
35.47
34.54
23,881
Jan 14, 2026
34.97
35.03
34.77
34.96
34.03
82,392
Jan 13, 2026
35.06
35.16
34.85
34.92
33.99
73,616
Jan 12, 2026
35.14
35.15
34.95
35.06
34.13
121,686
Jan 9, 2026
34.99
35.10
34.69
35.06
34.14
38,234
Jan 8, 2026
34.81
34.92
34.65
34.83
33.91
73,500
Jan 7, 2026
34.74
34.82
34.58
34.76
33.84
68,642
Jan 6, 2026
34.38
34.69
34.34
34.64
33.72
87,701
Jan 5, 2026
34.31
34.38
34.03
34.38
33.46
160,017
Jan 2, 2026
34.10
34.40
34.08
34.15
33.25
46,851
Dec 31, 2025
34.41
34.41
34.15
34.19
33.29
27,427
Dec 30, 2025
34.14
34.35
34.04
34.35
33.44
21,837
Dec 29, 2025
34.10
34.19
33.94
34.08
33.18
64,660
Dec 24, 2025
34.03
34.11
33.99
34.01
33.10
57,745
Dec 23, 2025
33.94
34.08
33.94
34.04
33.14
223,438
Dec 22, 2025
33.87
33.96
33.72
33.94
33.05
86,360
Dec 19, 2025
33.91
34.01
33.81
33.94
33.05
126,109
Dec 18, 2025
0.31015
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
33.75
33.96
33.67
33.96
33.06
173,187
Dec 17, 2025
33.85
34.17
33.85
33.99
32.78
180,855
Dec 16, 2025
33.71
34.05
33.71
33.81
32.61
52,282
Dec 15, 2025
33.72
33.85
33.59
33.79
32.60
65,163
Dec 12, 2025
33.68
33.75
33.55
33.56
32.37
73,264
Dec 11, 2025
33.44
33.53
33.36
33.53
32.34
45,152
Dec 10, 2025
33.52
33.60
33.46
33.46
32.28
60,334
Dec 9, 2025
33.76
33.76
33.55
33.56
32.38
43,934
Dec 8, 2025
34.03
34.03
33.58
33.59
32.40
62,965
Dec 5, 2025
33.96
33.99
33.80
33.80
32.60
59,635
Dec 4, 2025
33.80
33.85
33.71
33.81
32.62
74,332
Dec 3, 2025
33.72
33.72
33.45
33.70
32.51
76,475
Dec 2, 2025
33.78
33.80
33.60
33.63
32.45
55,372
Dec 1, 2025
33.72
33.86
33.59
33.71
32.52
109,331
Nov 28, 2025
33.72
33.99
33.71
33.91
32.71
85,945
Nov 27, 2025
33.51
33.81
33.46
33.81
32.61
130,646
Nov 26, 2025
33.19
33.51
32.95
33.51
32.32
518,830
Nov 25, 2025
32.81
33.09
32.69
33.07
31.90
115,628
Nov 24, 2025
32.85
32.90
32.66
32.76
31.60
97,036
Nov 21, 2025
32.33
32.71
32.33
32.67
31.52
95,235
Nov 20, 2025
33.06
33.06
32.69
32.69
31.53
201,019
Nov 19, 2025
32.83
32.94
32.68
32.74
31.58
106,042
Nov 18, 2025
32.94
32.94
32.64
32.74
31.58
116,715
Nov 17, 2025
33.37
33.40
33.13
33.14
31.97
117,829
Nov 14, 2025
33.44
33.45
33.01
33.33
32.16
478,783
Nov 13, 2025
33.85
33.96
33.63
33.63
32.44
96,334
Nov 12, 2025
33.81
33.95
33.76
33.81
32.61
79,971
Nov 11, 2025
33.75
33.82
33.65
33.81
32.61
73,152
Nov 10, 2025
33.49
33.63
33.34
33.53
32.34
112,251
Nov 7, 2025
33.47
33.58
33.19
33.22
32.04
98,145
Nov 6, 2025
33.78
33.82
33.40
33.42
32.24
125,397
Nov 5, 2025
33.49
33.78
33.47
33.71
32.52
110,752
Nov 4, 2025
33.62
33.67
33.36
33.54
32.36
173,185
Nov 3, 2025
33.89
33.90
33.72
33.72
32.53
70,134
Oct 31, 2025
34.03
34.07
33.81
33.81
32.61
84,050
Oct 30, 2025
34.22
34.35
33.93
33.99
32.79
101,385
