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!

Ve Circular Etf (REUS) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Jun 2025 (Thu) 25.2375 25.475 25.2375 25.475 0
25th Jun 2025 (Wed) 25.4875 25.4875 25.2375 25.2375 0
24th Jun 2025 (Tue) 25.14 25.4875 25.14 25.4875 0
23rd Jun 2025 (Mon) 25.3525 25.3525 25.14 25.14 0
20th Jun 2025 (Fri) 25.13 25.3525 25.13 25.3525 0
19th Jun 2025 (Thu) 25.3125 25.3125 25.13 25.13 0
18th Jun 2025 (Wed) 25.3125 25.3125 25.3125 25.3125 0
17th Jun 2025 (Tue) 25.5325 25.5325 25.3125 25.3125 0
16th Jun 2025 (Mon) 25.55 25.55 25.55 25.5325 5,575
13th Jun 2025 (Fri) 25.2675 25.385 25.2675 25.385 0
12th Jun 2025 (Thu) 25.305 25.305 25.2675 25.2675 0
11th Jun 2025 (Wed) 25.36 25.36 25.305 25.305 0
10th Jun 2025 (Tue) 25.06 25.36 25.06 25.36 0
9th Jun 2025 (Mon) 25.1125 25.1125 25.06 25.06 0
6th Jun 2025 (Fri) 25.0575 25.1125 25.0575 25.1125 0
5th Jun 2025 (Thu) 25.075 25.075 25.0575 25.0575 0
4th Jun 2025 (Wed) 24.98 25.075 24.98 25.075 0
3rd Jun 2025 (Tue) 25.145 25.145 24.98 24.98 0
2nd Jun 2025 (Mon) 25.18 25.21 25.11 25.145 900
30th May 2025 (Fri) 24.995 25.08 24.995 25.08 0
29th May 2025 (Thu) 25.09 25.09 24.995 24.995 0
28th May 2025 (Wed) 25.195 25.205 25.195 25.09 679
27th May 2025 (Tue) 24.76 25.1375 24.76 25.1375 0
26th May 2025 (Mon) 24.76 24.76 24.76 24.76 0
23rd May 2025 (Fri) 24.76 24.76 24.76 24.7825 421
22nd May 2025 (Thu) 24.965 24.965 24.7225 24.7225 0
21st May 2025 (Wed) 25.005 25.005 24.965 24.965 743
20th May 2025 (Tue) 24.9225 25.06 24.9225 25.06 0
19th May 2025 (Mon) 24.705 24.9225 24.705 24.9225 0
16th May 2025 (Fri) 24.725 24.73 24.725 24.705 1,244
15th May 2025 (Thu) 24.4575 24.63 24.4575 24.63 0
14th May 2025 (Wed) 24.58 24.58 24.4575 24.4575 0
13th May 2025 (Tue) 24.45 24.58 24.45 24.58 0
12th May 2025 (Mon) 24.45 24.45 24.45 24.45 0
9th May 2025 (Fri) 24.5025 24.5025 24.45 24.45 0
8th May 2025 (Thu) 24.30 24.5025 24.30 24.5025 0
7th May 2025 (Wed) 24.365 24.365 24.30 24.30 1,132
6th May 2025 (Tue) 22.925 24.42 22.925 24.42 0
5th May 2025 (Mon) 22.925 22.925 22.925 22.925 0
2nd May 2025 (Fri) 24.10 24.23 24.10 24.23 0
1st May 2025 (Thu) 24.0525 24.10 24.0525 24.10 0
30th Apr 2025 (Wed) 24.0625 24.0625 24.0525 24.0525 0
29th Apr 2025 (Tue) 23.965 24.0625 23.965 24.0625 0
28th Apr 2025 (Mon) 23.7825 23.965 23.7825 23.965 0
FTSE 100 Latest
Value8,778.52
Change42.92