LSE - Delayed Quote
GBP
Vanguard FTSE 100 UCITS ETF (VUKE.L)
46.49
+0.02
(+0.03%)
At close: October 30 at 4:40:11 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
46.71
46.71
46.42
46.49
46.49
734,832
Oct 29, 2026
46.39
46.67
46.38
46.47
46.47
460,735
Oct 28, 2026
46.22
46.46
46.12
46.33
46.33
753,851
Oct 27, 2026
46.29
46.42
46.17
46.31
46.31
494,525
Oct 26, 2026
46.47
46.72
46.38
46.67
46.67
132,071
Oct 23, 2026
46.54
46.56
46.10
46.30
46.30
184,040
Oct 22, 2026
46.44
46.64
46.28
46.47
46.47
482,500
Oct 21, 2026
46.54
46.71
46.38
46.62
46.62
463,926
Oct 20, 2026
46.56
46.61
46.26
46.52
46.52
176,520
Oct 19, 2026
46.97
47.08
46.51
46.65
46.65
136,212
Oct 16, 2026
46.90
47.24
46.83
47.17
47.17
126,806
Oct 15, 2026
46.51
47.13
46.44
46.98
46.98
187,615
Oct 14, 2026
46.21
46.51
46.11
46.47
46.47
407,909
Oct 13, 2026
46.49
46.65
46.12
46.15
46.15
305,748
Oct 12, 2026
45.90
46.15
45.88
46.15
46.15
162,115
Oct 9, 2026
45.63
45.86
45.54
45.72
45.72
225,952
Oct 8, 2026
45.02
45.53
44.94
45.24
45.24
202,101
Oct 7, 2026
45.52
45.69
45.28
45.34
45.34
231,897
Oct 6, 2026
45.72
45.97
45.55
45.67
45.67
195,563
Oct 5, 2026
45.60
45.63
45.30
45.47
45.47
278,423
Oct 2, 2026
45.28
45.65
45.13
45.37
45.37
342,128
Oct 1, 2026
45.49
45.70
45.03
45.17
45.17
325,125
Sep 30, 2026
46.19
46.47
45.92
45.95
45.95
305,192
Sep 29, 2026
46.44
46.59
46.02
46.08
46.08
327,054
Sep 28, 2026
46.51
46.62
46.28
46.28
46.28
387,398
Sep 25, 2026
46.49
46.63
46.24
46.37
46.37
475,758
Sep 24, 2026
46.33
46.58
46.25
46.31
46.31
508,432
Sep 23, 2026
46.66
46.68
46.31
46.42
46.42
604,999
Sep 22, 2026
46.62
46.67
46.40
46.42
46.42
443,102
Sep 21, 2026
46.24
46.67
46.24
46.53
46.53
333,384
Sep 18, 2026
46.75
46.75
46.11
46.13
46.13
1,742,667
Sep 17, 2026
0.396827
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
46.43
46.85
46.32
46.82
46.82
334,260
Sep 16, 2026
46.69
46.87
46.60
46.63
46.24
544,460
Sep 15, 2026
46.60
46.67
46.23
46.52
46.12
964,862
Sep 14, 2026
46.56
46.88
46.53
46.72
46.33
372,984
Sep 11, 2026
46.42
46.79
46.30
46.53
46.13
182,173
Sep 10, 2026
46.56
46.67
46.28
46.31
45.92
167,707
Sep 9, 2026
46.95
47.20
46.49
46.58
46.18
363,168
Sep 8, 2026
47.17
47.36
47.06
47.22
46.81
421,821
Sep 7, 2026
47.14
47.47
47.10
47.24
46.84
259,465
Sep 4, 2026
47.20
47.33
47.09
47.26
46.85
536,178
Sep 3, 2026
46.97
47.44
46.88
47.29
46.89
346,285
Sep 2, 2026
46.99
47.13
46.73
46.94
46.54
597,820
Sep 1, 2026
46.92
47.15
46.63
47.04
46.64
510,705
Aug 28, 2026
47.28
47.33
47.10
47.21
46.80
216,130
Aug 27, 2026
47.30
47.33
46.98
47.08
46.67
447,958
Aug 26, 2026
47.53
47.62
47.35
47.43
47.03
266,638
Aug 25, 2026
47.43
47.48
47.20
47.47
47.07
161,380
Aug 24, 2026
47.10
47.37
47.08
47.31
46.91
195,320
Aug 21, 2026
46.87
47.24
46.80
47.14
46.74
165,530
Aug 20, 2026
46.81
46.94
46.58
46.81
46.41
185,824
Aug 19, 2026
46.83
46.92
46.65
46.83
46.43
300,995
Aug 18, 2026
46.77
47.00
46.65
46.76
46.36
421,942
Aug 17, 2026
46.97
47.06
46.71
46.71
46.31
218,490
Aug 14, 2026
47.00
47.03
46.73
46.82
46.42
326,665
Aug 13, 2026
47.24
47.25
46.87
46.92
46.52
235,594
Aug 12, 2026
47.12
47.21
46.97
47.06
46.66
253,196
Aug 11, 2026
47.22
47.36
47.04
47.12
46.72
227,642
Aug 10, 2026
47.35
47.40
47.08
47.22
46.81
178,897
Aug 7, 2026
47.25
47.65
47.24
47.38
46.98
223,825
Aug 6, 2026
47.40
47.56
47.22
47.27
46.87
330,579
Aug 5, 2026
47.35
47.46
46.98
47.22
46.82
475,369
Aug 4, 2026
47.17
47.40
47.12
47.17
46.77
277,478
Aug 3, 2026
47.13
47.26
46.95
47.03
46.63
255,947
Jul 31, 2026
47.15
47.63
46.92
47.12
46.72
251,222
Jul 30, 2026
47.08
47.58
47.03
47.21
46.81
443,669
Jul 29, 2026
47.30
47.46
47.09
47.26
46.85
553,737
Jul 28, 2026
46.85
47.17
46.69
47.10
46.70
545,541
Jul 27, 2026
46.86
46.92
46.60
46.72
46.32
469,827
Jul 24, 2026
45.97
46.54
45.92
46.51
46.11
287,378
Jul 23, 2026
46.40
46.46
45.97
46.10
45.71
524,620
Jul 22, 2026
45.85
46.62
45.77
46.42
46.03
259,001
Jul 21, 2026
45.47
45.85
45.42
45.84
45.45
420,760
Jul 20, 2026
45.68
45.92
45.54
45.57
45.18
493,327
Jul 17, 2026
45.67
46.01
45.60
45.88
45.49
288,644
Jul 16, 2026
45.34
45.75
45.22
45.75
45.36
260,799
Jul 15, 2026
45.34
45.67
45.21
45.53
45.14
469,912
Jul 14, 2026
45.33
45.66
45.14
45.58
45.19
384,391
Jul 13, 2026
45.50
45.63
45.32
45.43
45.04
331,902
Jul 10, 2026
45.49
45.55
45.28
45.47
45.08
226,875
Jul 9, 2026
45.26
45.40
45.03
45.34
44.95
214,637
Jul 8, 2026
46.04
46.04
45.31
45.37
44.98
212,377
Jul 7, 2026
46.17
46.53
46.09
46.16
45.77
237,847
Jul 6, 2026
46.22
46.47
45.95
46.10
45.70
196,255
Jul 3, 2026
46.27
46.42
45.90
46.21
45.81
252,974
Jul 2, 2026
45.17
46.28
45.17
46.13
45.73
626,081
Jul 1, 2026
45.40
45.47
45.13
45.33
44.94
214,551
Jun 30, 2026
45.47
45.92
45.40
45.46
45.07
700,597
Jun 29, 2026
45.46
45.55
45.30
45.40
45.01
294,070
Jun 26, 2026
45.47
45.53
45.05
45.49
45.10
259,544
Jun 25, 2026
45.18
45.77
45.10
45.56
45.17
302,140
Jun 24, 2026
45.12
45.31
45.01
45.24
44.86
221,701
Jun 23, 2026
44.81
45.26
44.69
45.12
44.74
155,691
Jun 22, 2026
44.90
45.17
44.75
45.12
44.74
320,333
Jun 19, 2026
44.95
45.08
44.80
44.81
44.43
470,871
Jun 18, 2026
0.453186
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
45.30
45.58
44.92
44.96
44.58
263,526
Jun 17, 2026
45.81
45.89
45.72
45.89
45.05
157,416
Jun 16, 2026
45.59
45.97
45.55
45.83
44.99
210,609
Jun 15, 2026
46.04
46.18
45.49
45.55
44.72
293,901
Jun 12, 2026
45.33
45.74
45.28
45.70
44.86
560,440
Jun 11, 2026
44.79
45.30
44.77
45.00
44.18
494,125
Jun 10, 2026
44.76
44.83
44.22
44.76
43.94
200,317
Jun 9, 2026
45.21
45.27
44.67
44.67
43.85
336,559
Jun 8, 2026
45.13
45.58
45.06
45.26
44.44
491,449
Jun 5, 2026
45.28
45.51
45.12
45.26
44.43
243,447
Jun 4, 2026
45.01
45.25
44.71
45.24
44.41
411,922
Jun 3, 2026
45.20
45.33
45.05
45.09
44.26
517,013
Jun 2, 2026
45.27
45.39
45.12
45.28
44.45
244,051
Jun 1, 2026
45.33
45.46
44.91
45.13
44.30
409,430
May 29, 2026
45.60
45.69
45.43
45.43
44.60
451,220
May 28, 2026
45.58
45.60
45.33
45.52
44.69
332,274
May 27, 2026
45.72
45.90
45.64
45.80
44.96
340,126
May 26, 2026
45.97
46.12
45.78
45.78
44.94
635,146
May 22, 2026
45.78
45.81
45.60
45.65
44.82
356,518
May 21, 2026
45.29
45.69
45.17
45.58
44.75
460,631
May 20, 2026
44.85
45.57
44.81
45.49
44.65
739,009
May 19, 2026
45.13
45.35
44.97
45.01
44.19
551,174
May 18, 2026
44.23
45.06
44.22
45.00
44.18
365,839
May 15, 2026
44.92
44.97
44.30
44.42
43.61
364,537
May 14, 2026
45.03
45.24
45.00
45.21
44.38
159,268
May 13, 2026
44.94
45.10
44.56
44.92
44.10
274,908
May 12, 2026
44.34
44.67
44.19
44.67
43.85
364,135
May 11, 2026
44.64
44.78
44.52
44.67
43.85
343,402
May 8, 2026
44.49
44.73
44.30
44.51
43.70
386,024
May 7, 2026
45.48
45.49
44.74
44.74
43.92
270,739
May 6, 2026
44.94
45.63
44.90
45.40
44.56
890,991
May 5, 2026
44.81
45.00
44.22
44.49
43.67
298,516
May 1, 2026
44.99
45.15
44.76
45.08
44.26
266,088
Apr 30, 2026
44.42
45.19
44.39
45.12
44.29
278,429
Apr 29, 2026
44.92
44.97
44.33
44.44
43.63
262,638
Apr 28, 2026
44.90
45.16
44.60
44.92
44.10
451,752
Apr 27, 2026
45.17
45.31
44.89
44.90
44.07
378,121
Apr 24, 2026
45.31
45.51
45.15
45.20
44.37
311,411
Apr 23, 2026
45.38
45.60
45.10
45.53
44.70
251,111
Apr 22, 2026
45.67
45.78
45.54
45.54
44.71
188,572
Apr 21, 2026
46.21
46.27
45.63
45.66
44.82
318,774
Apr 20, 2026
46.21
46.42
46.03
46.15
45.31
259,642
Apr 17, 2026
46.09
46.42
45.90
46.42
45.57
307,666
Apr 16, 2026
46.00
46.32
45.97
46.06
45.22
396,084
Apr 15, 2026
46.24
46.31
45.94
45.94
45.10
288,680
Apr 14, 2026
46.04
46.29
46.01
46.17
45.33
197,216
Apr 13, 2026
45.95
46.10
45.83
46.06
45.22
118,959
Apr 10, 2026
46.06
46.35
45.96
46.10
45.26
175,210
Apr 9, 2026
46.26
46.33
45.94
46.14
45.30
409,272
Apr 8, 2026
46.17
46.46
45.95
46.10
45.26
637,289
Apr 7, 2026
45.46
45.60
44.89
44.96
44.13
506,098
Apr 2, 2026
44.62
45.51
44.62
45.38
44.55
295,482
Apr 1, 2026
45.03
45.21
44.78
45.06
44.24
605,400
Mar 31, 2026
43.97
44.61
43.97
44.27
43.46
664,116
Mar 30, 2026
43.38
44.09
43.30
44.07
43.26
234,389
Mar 27, 2026
43.53
43.67
43.01
43.37
42.58
249,150
Mar 26, 2026
43.72
43.76
43.34
43.38
42.58
453,433
Mar 25, 2026
43.65
44.00
43.60
43.96
43.15
251,445
Mar 24, 2026
43.06
43.38
42.77
43.31
42.52
287,991
Mar 23, 2026
42.54
43.65
42.06
43.10
42.31
485,220
Mar 20, 2026
43.93
44.05
43.10
43.11
42.32
183,639
Mar 19, 2026
0.36199
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
44.52
44.52
43.48
43.76
42.95
225,459
Mar 18, 2026
45.59
45.76
45.02
45.13
43.95
277,062
Mar 17, 2026
45.15
45.71
45.15
45.55
44.36
206,822
Mar 16, 2026
45.00
45.44
44.90
45.19
44.01
278,830
Mar 13, 2026
44.83
45.55
44.65
44.92
43.74
240,949
Mar 12, 2026
45.15
45.31
44.92
45.14
43.96
177,831
Mar 11, 2026
45.25
45.37
44.95
45.22
44.04
175,805
Mar 10, 2026
45.40
45.64
45.23
45.49
44.30
564,978
Mar 9, 2026
44.20
44.83
44.00
44.77
43.60
329,953
Mar 6, 2026
45.63
45.77
44.69
44.92
43.75
179,080
Mar 5, 2026
46.16
46.42
45.42
45.47
44.28
252,061
Mar 4, 2026
45.69
46.28
45.54
46.06
44.86
234,860
Mar 3, 2026
46.67
46.72
45.38
45.72
44.53
322,248
Mar 2, 2026
47.28
47.10
46.83
47.03
45.80
360,680
Feb 27, 2026
47.40
47.73
47.35
47.60
46.35
185,505
Feb 26, 2026
47.26
47.38
47.12
47.33
46.09
107,991
Feb 25, 2026
46.79
47.13
46.78
47.10
45.87
273,006
Feb 24, 2026
46.63
46.76
46.46
46.58
45.36
281,837
Feb 23, 2026
46.62
46.86
46.51
46.63
45.40
205,932
Feb 20, 2026
46.55
46.87
46.44
46.64
45.42
297,291
Feb 19, 2026
46.64
46.64
46.24
46.38
45.16
185,654
Feb 18, 2026
46.05
46.64
46.03
46.53
45.31
116,229
Feb 17, 2026
45.67
45.92
45.63
45.92
44.71
220,064
Feb 16, 2026
45.58
45.66
45.49
45.59
44.40
100,943
Feb 13, 2026
45.40
45.50
45.17
45.46
44.27
134,455
Feb 12, 2026
45.88
45.89
45.24
45.28
44.10
134,729
Feb 11, 2026
45.21
45.67
45.13
45.57
44.38
279,623
Feb 10, 2026
45.24
45.24
44.93
45.06
43.88
252,441
Feb 9, 2026
45.28
45.37
44.92
45.19
44.01
309,812
Feb 6, 2026
44.63
45.19
44.62
45.11
43.93
223,670
Feb 5, 2026
45.15
45.28
44.78
44.85
43.68
383,279
Feb 4, 2026
44.94
45.76
44.90
45.26
44.08
199,679
Feb 3, 2026
45.04
45.13
44.51
44.86
43.69
212,365
Feb 2, 2026
44.15
45.01
44.11
44.99
43.81
259,752
Jan 30, 2026
44.09
44.49
44.09
44.46
43.30
240,212
Jan 29, 2026
44.38
44.71
44.21
44.22
43.06
109,451
Jan 28, 2026
44.42
44.49
44.12
44.15
43.00
247,753
Jan 27, 2026
44.33
44.47
44.20
44.38
43.21
288,996
Jan 26, 2026
44.22
44.31
44.06
44.15
43.00
425,202
Jan 23, 2026
44.22
44.35
44.09
44.15
42.99
420,864
Jan 22, 2026
44.42
44.53
44.17
44.19
43.04
334,892
Jan 21, 2026
44.04
44.26
43.94
44.13
42.97
144,509
Jan 20, 2026
44.10
44.10
43.75
44.08
42.93
186,935
Jan 19, 2026
44.37
44.54
44.26
44.37
43.21
115,631
Jan 16, 2026
44.50
44.67
44.45
44.52
43.36
190,316
Jan 15, 2026
44.44
44.63
44.29
44.58
43.41
76,051
Jan 14, 2026
44.19
44.50
44.17
44.31
43.15
132,379
Jan 13, 2026
44.11
44.19
43.93
44.10
42.95
174,059
Jan 12, 2026
43.96
44.17
43.92
44.13
42.98
214,222
Jan 9, 2026
43.79
44.26
43.77
44.06
42.91
101,626
Jan 8, 2026
43.62
43.77
43.54
43.72
42.58
89,092
Jan 7, 2026
43.94
43.99
43.64
43.72
42.58
125,102
Jan 6, 2026
43.74
44.19
43.70
44.04
42.89
114,797
Jan 5, 2026
43.61
43.63
43.33
43.54
42.40
282,091
Jan 2, 2026
43.29
43.73
43.21
43.34
42.21
360,430
Dec 31, 2025
43.33
43.35
43.16
43.24
42.11
160,530
Dec 30, 2025
42.90
43.33
42.90
43.29
42.16
63,232
Dec 29, 2025
42.99
43.06
42.88
42.94
41.82
209,660
Dec 24, 2025
42.98
43.07
42.90
42.94
41.82
104,263
Dec 23, 2025
42.88
43.18
42.82
43.04
41.92
222,937
Dec 22, 2025
42.89
42.97
42.76
42.91
41.79
127,504
Dec 19, 2025
42.72
43.08
42.71
43.03
41.90
125,292
Dec 18, 2025
0.22972
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
42.56
42.83
42.21
42.80
41.68
297,748
Dec 17, 2025
42.62
43.08
42.61
42.73
41.39
286,674
Dec 16, 2025
42.63
42.69
42.21
42.37
41.03
154,212
Dec 15, 2025
42.40
42.74
42.37
42.65
41.31
156,461
Dec 12, 2025
42.55
42.69
42.16
42.20
40.87
234,770
Dec 11, 2025
42.22
42.49
42.13
42.44
41.11
68,639
Dec 10, 2025
42.06
42.37
42.06
42.22
40.89
81,704
Dec 9, 2025
42.20
42.31
42.12
42.17
40.85
61,528
Dec 8, 2025
42.27
42.35
42.11
42.19
40.86
58,490
Dec 5, 2025
42.51
42.58
42.28
42.28
40.95
202,968
Dec 4, 2025
42.50
42.56
42.31
42.47
41.14
151,805
Dec 3, 2025
42.42
42.46
42.30
42.39
41.06
184,953
Dec 2, 2025
42.42
42.60
42.31
42.40
41.07
214,953
Dec 1, 2025
42.31
42.55
42.25
42.42
41.08
365,521
Nov 28, 2025
42.30
42.49
42.28
42.38
41.04
117,054
Nov 27, 2025
42.24
42.33
42.13
42.26
40.93
313,864
Nov 26, 2025
42.03
42.33
41.83
42.28
40.96
769,449
Nov 25, 2025
41.63
41.95
41.54
41.94
40.62
145,610
Nov 24, 2025
41.78
41.85
41.54
41.58
40.27
372,649
Nov 21, 2025
41.17
41.64
41.12
41.61
40.30
328,918
Nov 20, 2025
41.71
41.90
41.58
41.58
40.27
103,698
Nov 19, 2025
41.65
41.71
41.46
41.46
40.15
153,156
Nov 18, 2025
41.72
41.88
41.46
41.62
40.31
208,391
Nov 17, 2025
42.24
42.34
42.15
42.18
40.86
484,146
Nov 14, 2025
42.37
42.38
41.89
42.29
40.97
734,640
Nov 13, 2025
43.15
43.15
42.74
42.76
41.42
174,864
Nov 12, 2025
43.15
43.22
42.16
43.15
41.79
246,548
Nov 11, 2025
42.97
43.15
42.88
43.08
41.72
188,947
Nov 10, 2025
42.47
42.65
42.32
42.58
41.24
233,045
Nov 7, 2025
42.30
42.31
41.92
42.12
40.79
149,251
Nov 6, 2025
42.54
42.60
42.30
42.32
40.99
249,032
Nov 5, 2025
42.15
42.58
42.09
42.50
41.17
322,762
Nov 4, 2025
42.04
42.26
41.65
42.26
40.93
557,823
Nov 3, 2025
42.31
42.42
42.18
42.21
40.88
164,912
Oct 31, 2025
42.38
42.44
42.19
42.28
40.96
238,870
Oct 30, 2025
42.38
42.47
42.15
42.44
41.11
359,953
