STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

ISM report shows further contraction in U.S. manufacturing activity

Vanguard FTSE 100 UCITS ETF GBP Accumulation (VUKG.L)

LSE - LSE Delayed Price. Currency in GBP

Add to watchlist

41.24

-0.06

(-0.16%)

At close: 04:37PM BST

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	41.78	41.89	41.22	41.24	41.24	60,561
May 31, 2024	41.12	41.39	41.06	41.30	41.30	16,311
May 30, 2024	40.64	41.11	40.51	41.08	41.08	50,493
May 29, 2024	41.13	41.31	40.79	40.83	40.83	18,438
May 28, 2024	41.81	41.84	41.11	41.21	41.21	39,301
May 24, 2024	41.50	41.60	41.02	41.49	41.49	35,680
May 23, 2024	41.74	41.88	41.51	41.60	41.60	21,556
May 22, 2024	41.94	41.94	41.62	41.76	41.76	45,021
May 21, 2024	41.87	42.03	41.76	41.99	41.99	26,910
May 20, 2024	42.26	42.26	41.92	42.03	42.03	36,374
May 17, 2024	42.08	42.15	41.88	42.00	42.00	18,862
May 16, 2024	42.15	42.19	41.90	42.04	42.04	64,076
May 15, 2024	42.15	42.20	41.94	42.00	42.00	37,002
May 14, 2024	41.83	42.04	41.83	41.95	41.95	28,689
May 13, 2024	41.90	42.05	41.78	41.84	41.84	79,403
May 10, 2024	41.82	42.07	41.77	41.96	41.96	25,429
May 09, 2024	41.62	41.81	41.53	41.69	41.69	15,331
May 08, 2024	41.48	41.59	41.40	41.53	41.53	16,457
May 07, 2024	41.33	41.44	41.15	41.36	41.36	33,392
May 03, 2024	40.74	41.08	40.70	40.83	40.83	31,762
May 02, 2024	40.54	40.66	40.41	40.64	40.64	15,897
May 01, 2024	40.56	40.73	40.20	40.33	40.33	22,751
Apr 30, 2024	40.72	40.75	40.40	40.53	40.53	22,333
Apr 29, 2024	40.72	40.81	40.44	40.46	40.46	16,717
Apr 26, 2024	40.30	40.47	40.21	40.42	40.42	31,444
Apr 25, 2024	40.24	40.28	39.91	40.10	40.10	14,513
Apr 24, 2024	40.12	40.21	39.83	39.91	39.91	13,245
Apr 23, 2024	40.04	40.11	39.81	39.93	39.93	40,889
Apr 22, 2024	39.63	39.95	39.54	39.86	39.86	20,136
Apr 19, 2024	38.90	39.22	38.74	39.19	39.19	18,696
Apr 18, 2024	39.13	39.21	38.96	39.12	39.12	8,384
Apr 17, 2024	38.71	39.15	38.65	38.98	38.98	16,429
Apr 16, 2024	38.85	39.05	38.65	38.76	38.76	71,588
Apr 15, 2024	39.51	39.73	39.41	39.46	39.46	15,719
Apr 12, 2024	39.67	39.92	39.50	39.61	39.61	19,251
Apr 11, 2024	39.66	39.73	39.09	39.33	39.33	18,156
Apr 10, 2024	39.52	39.84	39.19	39.41	39.41	20,048
Apr 09, 2024	39.27	39.45	39.19	39.28	39.28	48,749
Apr 08, 2024	39.20	39.44	39.09	39.38	39.38	34,196
Apr 05, 2024	39.08	39.22	39.03	39.17	39.17	48,827
Apr 04, 2024	39.35	39.58	39.30	39.49	39.49	25,613
Apr 03, 2024	39.33	39.43	39.03	39.29	39.29	41,951
Apr 02, 2024	39.49	39.81	39.21	39.33	39.33	190,832
Mar 28, 2024	39.42	39.60	39.24	39.42	39.42	23,688
Mar 27, 2024	39.24	39.38	39.04	39.29	39.29	135,038
Mar 26, 2024	39.07	39.33	39.03	39.27	39.27	24,994
Mar 25, 2024	39.24	39.33	39.03	39.18	39.18	36,875
Mar 22, 2024	39.08	39.42	39.00	39.24	39.24	29,208
Mar 21, 2024	38.83	39.09	38.55	39.01	39.01	24,194
Mar 20, 2024	38.24	38.39	38.08	38.25	38.25	32,462
Mar 19, 2024	38.17	38.26	38.04	38.26	38.26	10,498
Mar 18, 2024	38.26	38.40	38.12	38.19	38.19	9,513
Mar 15, 2024	38.36	38.46	38.16	38.19	38.19	15,545
Mar 14, 2024	38.58	38.61	38.18	38.28	38.28	12,717
Mar 14, 2024	0.247149 Dividend
Mar 13, 2024	38.31	38.49	38.22	38.42	38.17	56,146
Mar 12, 2024	38.17	38.38	37.97	38.28	38.04	17,916
Mar 11, 2024	37.71	37.88	37.60	37.88	37.64	17,417
Mar 08, 2024	37.98	38.04	37.76	37.84	37.59	15,727
Mar 07, 2024	37.88	38.09	37.74	38.03	37.79	10,488
Mar 06, 2024	37.82	37.92	37.60	37.80	37.56	13,172
Mar 05, 2024	37.47	37.67	37.39	37.62	37.38	5,969
Mar 04, 2024	37.76	37.81	37.51	37.58	37.34	18,229
Mar 01, 2024	37.78	37.92	37.61	37.83	37.58	12,459
Feb 29, 2024	37.58	37.86	37.53	37.56	37.31	10,362
Feb 28, 2024	37.72	37.78	37.46	37.51	37.26	14,330
Feb 27, 2024	37.87	37.87	37.72	37.78	37.54	9,848
Feb 26, 2024	37.83	37.94	37.67	37.78	37.54	15,909
Feb 23, 2024	37.96	37.97	37.75	37.93	37.69	13,279
Feb 22, 2024	37.85	37.97	37.65	37.83	37.59	23,408
Feb 21, 2024	37.88	37.88	37.52	37.61	37.37	9,384
Feb 20, 2024	37.92	38.08	37.85	37.92	37.68	17,375
Feb 19, 2024	37.94	38.00	37.81	37.97	37.73	15,136
Feb 16, 2024	37.53	37.92	37.48	37.89	37.65	17,374
Feb 15, 2024	37.25	37.35	37.06	37.27	37.03	166,107
Feb 14, 2024	36.97	37.19	36.89	37.02	36.78	14,250
Feb 13, 2024	37.12	37.19	36.69	36.78	36.54	26,439
Feb 12, 2024	37.14	37.28	37.00	37.12	36.88	13,078
Feb 09, 2024	37.15	37.38	37.03	37.08	36.84	18,548
Feb 08, 2024	37.37	37.49	37.19	37.20	36.96	12,907
Feb 07, 2024	37.58	37.72	37.35	37.36	37.12	7,914
Feb 06, 2024	37.59	37.69	37.40	37.67	37.42	18,174
Feb 05, 2024	37.33	37.56	37.21	37.26	37.02	28,661
Feb 02, 2024	37.49	37.61	37.15	37.30	37.06	6,920
Feb 01, 2024	37.35	37.60	37.26	37.31	37.07	6,992
Jan 31, 2024	37.61	37.76	37.46	37.45	37.21	12,098
Jan 30, 2024	37.48	37.66	37.47	37.59	37.35	17,266
Jan 29, 2024	37.53	37.54	37.38	37.40	37.16	15,212
Jan 26, 2024	37.10	37.49	37.10	37.43	37.19	15,766
Jan 25, 2024	36.76	36.96	36.76	36.92	36.68	13,942
Jan 24, 2024	36.90	37.07	36.72	36.90	36.66	8,851
Jan 23, 2024	36.85	36.94	36.59	36.72	36.49	7,656
Jan 22, 2024	36.77	36.83	36.53	36.72	36.49	21,202
Jan 19, 2024	36.75	36.98	36.42	36.54	36.30	28,462
Jan 18, 2024	36.55	36.75	36.40	36.54	36.31	20,819
Jan 17, 2024	36.48	36.62	36.24	36.43	36.20	26,256
Jan 16, 2024	37.03	37.13	36.85	36.99	36.75	10,208
Jan 15, 2024	37.27	37.45	37.11	37.17	36.94	13,151
Jan 12, 2024	37.36	37.55	37.27	37.35	37.11	16,180
Jan 11, 2024	37.50	37.71	37.13	37.14	36.90	35,220
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,047.61-221.51(-0.99%)

S&P 5005,246.16-31.35(-0.59%)

DOW38,302.86-383.46(-0.99%)

CAD/USD0.7330-0.0009(-0.12%)

CRUDE OIL74.17-2.82(-3.66%)

Bitcoin CAD94,153.16+1,271.79(+1.37%)

STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

Vanguard FTSE 100 UCITS ETF GBP Accumulation (VUKG.L)

S&P/TSX
22,047.61
-221.51(-0.99%)

S&P 500
5,246.16
-31.35(-0.59%)

DOW
38,302.86
-383.46(-0.99%)

CAD/USD
0.7330
-0.0009(-0.12%)

CRUDE OIL
74.17
-2.82(-3.66%)

Bitcoin CAD
94,153.16
+1,271.79(+1.37%)