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!

Ve Circular Etf (REUS) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 28.0025 28.19 28.0025 28.19 1
9th Jul 2026 (Thu) 27.90 28.0025 27.90 28.0025 0
8th Jul 2026 (Wed) 27.975 27.975 27.975 27.90 1,002
7th Jul 2026 (Tue) 28.27 28.27 28.27 28.2625 60
6th Jul 2026 (Mon) 28.38 28.3925 28.38 28.3925 1
3rd Jul 2026 (Fri) 28.42 28.42 28.39 28.38 39
2nd Jul 2026 (Thu) 28.095 28.095 27.99 27.99 0
1st Jul 2026 (Wed) 27.8725 28.095 27.8725 28.095 0
30th Jun 2026 (Tue) 27.74 27.74 27.74 27.8725 220
29th Jun 2026 (Mon) 28.175 28.175 27.755 27.755 204
26th Jun 2026 (Fri) 28.1425 28.175 28.1425 28.175 2
25th Jun 2026 (Thu) 27.89 28.1425 27.89 28.1425 4
24th Jun 2026 (Wed) 27.48 27.485 27.435 27.89 5,357
23rd Jun 2026 (Tue) 27.815 27.815 27.5025 27.5025 0
22nd Jun 2026 (Mon) 27.7925 27.815 27.7925 27.815 0
19th Jun 2026 (Fri) 27.88 27.88 27.825 27.7925 305
18th Jun 2026 (Thu) 28.33 28.33 28.0025 28.0025 1,500
17th Jun 2026 (Wed) 28.20 28.33 28.20 28.33 0
16th Jun 2026 (Tue) 28.095 28.20 28.095 28.20 0
15th Jun 2026 (Mon) 28.34 28.34 28.295 28.095 1,782
12th Jun 2026 (Fri) 27.865 27.865 27.865 28.0075 11
11th Jun 2026 (Thu) 27.4925 27.4925 27.3925 27.3925 50,000
10th Jun 2026 (Wed) 27.495 27.495 27.425 27.4925 55,692
9th Jun 2026 (Tue) 27.345 27.345 27.325 27.325 55,681
8th Jun 2026 (Mon) 27.5775 27.5775 27.345 27.345 752
5th Jun 2026 (Fri) 27.75 27.75 27.75 27.5775 27
4th Jun 2026 (Thu) 27.7725 27.82 27.7725 27.82 4
3rd Jun 2026 (Wed) 27.6225 27.7725 27.6225 27.7725 2
2nd Jun 2026 (Tue) 27.4875 27.6225 27.4875 27.6225 0
1st Jun 2026 (Mon) 27.465 27.465 27.465 27.4875 1,200
29th May 2026 (Fri) 27.8225 27.8225 27.72 27.72 4
28th May 2026 (Thu) 27.82 27.825 27.82 27.8225 4,223
27th May 2026 (Wed) 27.7925 27.895 27.7925 27.895 2,125
26th May 2026 (Tue) 27.57 27.7925 27.57 27.7925 0
25th May 2026 (Mon) 27.57 27.57 27.57 27.57 0
22nd May 2026 (Fri) 27.3475 27.57 27.3475 27.57 5
21st May 2026 (Thu) 27.38 27.38 27.38 27.3475 48
20th May 2026 (Wed) 27.27 27.27 27.27 27.4175 167
19th May 2026 (Tue) 27.49 27.49 27.49 27.52 5,566
18th May 2026 (Mon) 28.0425 28.0425 27.675 27.675 0
15th May 2026 (Fri) 28.6225 28.6225 28.0425 28.0425 310
14th May 2026 (Thu) 28.4275 28.6225 28.4275 28.6225 0
13th May 2026 (Wed) 28.24 28.4275 28.24 28.4275 1
12th May 2026 (Tue) 28.3625 28.3625 28.24 28.24 0
11th May 2026 (Mon) 28.5025 28.5025 28.3625 28.3625 1
FTSE 100 Latest
Value10,497.29
Change24.84