Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vanguard Ftse E (0LMR) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 78.33 78.33 78.33 78.33 2
16th Sep 2025 (Tue) 78.33 78.33 78.33 78.33 197
15th Sep 2025 (Mon) 78.33 78.33 78.33 78.33 183
12th Sep 2025 (Fri) 78.33 78.33 78.33 78.33 538
11th Sep 2025 (Thu) 78.33 78.33 78.33 78.33 413
10th Sep 2025 (Wed) 78.33 78.33 78.33 78.33 661
9th Sep 2025 (Tue) 78.33 78.33 78.33 78.33 1,817
8th Sep 2025 (Mon) 78.33 78.33 78.33 78.33 769
5th Sep 2025 (Fri) 78.33 78.33 78.33 78.33 909
4th Sep 2025 (Thu) 77.52 77.52 77.52 77.52 14,249
3rd Sep 2025 (Wed) 77.52 77.52 77.52 77.52 104,679
2nd Sep 2025 (Tue) 77.52 77.52 77.52 77.52 6,262
1st Sep 2025 (Mon) 78.77 78.77 78.77 78.77 0
29th Aug 2025 (Fri) 78.77 78.77 78.77 78.77 2,822
28th Aug 2025 (Thu) 78.77 78.77 78.77 78.77 1,282
27th Aug 2025 (Wed) 78.96 78.96 78.96 78.96 16,982
26th Aug 2025 (Tue) 78.96 78.96 78.96 78.96 1,558
25th Aug 2025 (Mon) 78.96 78.96 78.96 78.96 0
22nd Aug 2025 (Fri) 78.96 78.96 78.96 78.96 9,498
21st Aug 2025 (Thu) 78.96 78.96 78.96 78.96 1,572
20th Aug 2025 (Wed) 78.96 78.96 78.96 78.96 1,123
19th Aug 2025 (Tue) 78.96 78.96 78.96 78.96 394
18th Aug 2025 (Mon) 78.96 78.96 78.96 78.96 3,738
15th Aug 2025 (Fri) 78.96 78.96 78.96 78.96 68
14th Aug 2025 (Thu) 77.53 77.53 77.53 77.53 37
13th Aug 2025 (Wed) 77.53 77.53 77.53 77.53 45,761
12th Aug 2025 (Tue) 77.53 77.53 77.53 77.53 370
11th Aug 2025 (Mon) 77.53 77.53 77.53 77.53 162
8th Aug 2025 (Fri) 77.53 77.53 77.53 77.53 5,901
7th Aug 2025 (Thu) 77.53 77.53 77.53 77.53 53
6th Aug 2025 (Wed) 77.53 77.53 77.53 77.53 1,859
5th Aug 2025 (Tue) 77.53 77.53 77.53 77.53 850
4th Aug 2025 (Mon) 77.53 77.53 77.53 77.53 2,647
1st Aug 2025 (Fri) 77.53 77.53 77.53 77.53 1,445
31st Jul 2025 (Thu) 77.53 77.53 77.53 77.53 5,641
30th Jul 2025 (Wed) 77.53 77.53 77.53 77.53 161
29th Jul 2025 (Tue) 77.53 77.53 77.53 77.53 7,953
28th Jul 2025 (Mon) 77.53 77.53 77.53 77.53 1,678
25th Jul 2025 (Fri) 77.53 77.53 77.53 77.53 1,031
24th Jul 2025 (Thu) 77.53 77.53 77.53 77.53 969
23rd Jul 2025 (Wed) 77.53 77.53 77.53 77.53 148
22nd Jul 2025 (Tue) 77.53 77.53 77.53 77.53 28,230
21st Jul 2025 (Mon) 75.79 75.79 75.79 75.79 1,060
18th Jul 2025 (Fri) 75.79 75.79 75.79 75.79 108
FTSE 100 Latest
Value9,241.20
Change32.83