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!

Vanguardusdem (VDET) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Jul 2025 (Thu) 43.21 43.21 43.10 43.14 4,595
2nd Jul 2025 (Wed) 43.05 43.06 43.05 43.045 2,851
1st Jul 2025 (Tue) 43.11 43.11 43.10 43.08 3,831
30th Jun 2025 (Mon) 42.84 42.96 42.84 42.96 0
27th Jun 2025 (Fri) 42.825 42.84 42.825 42.84 0
26th Jun 2025 (Thu) 42.92 42.92 42.87 42.825 101
25th Jun 2025 (Wed) 42.75 42.75 42.705 42.705 0
24th Jun 2025 (Tue) 42.64 42.64 42.64 42.75 80
23rd Jun 2025 (Mon) 42.54 42.61 42.54 42.58 2,616
20th Jun 2025 (Fri) 42.39 42.465 42.39 42.465 40,466
19th Jun 2025 (Thu) 42.42 42.42 42.42 42.39 2
18th Jun 2025 (Wed) 42.67 42.67 42.67 42.675 13
17th Jun 2025 (Tue) 42.64 42.65 42.64 42.615 853
16th Jun 2025 (Mon) 42.60 42.60 42.60 42.60 3
13th Jun 2025 (Fri) 42.64 42.70 42.61 42.67 976
12th Jun 2025 (Thu) 42.67 42.79 42.67 42.765 1,544
11th Jun 2025 (Wed) 42.58 42.58 42.58 42.695 200
10th Jun 2025 (Tue) 42.46 42.535 42.46 42.535 0
9th Jun 2025 (Mon) 42.50 42.50 42.44 42.46 12
6th Jun 2025 (Fri) 42.57 42.59 42.47 42.48 2,584
5th Jun 2025 (Thu) 42.77 42.77 42.54 42.515 2,347
4th Jun 2025 (Wed) 42.45 42.55 42.45 42.545 534
3rd Jun 2025 (Tue) 42.34 42.37 42.26 42.365 547
2nd Jun 2025 (Mon) 42.23 42.29 42.23 42.255 57
30th May 2025 (Fri) 42.32 42.32 42.30 42.285 2,164
29th May 2025 (Thu) 42.26 42.30 42.26 42.30 527
28th May 2025 (Wed) 42.22 42.25 42.09 42.22 518
27th May 2025 (Tue) 42.38 42.38 42.15 42.23 342
26th May 2025 (Mon) 42.08 42.08 42.08 42.08 0
23rd May 2025 (Fri) 42.10 42.10 42.08 41.955 160
22nd May 2025 (Thu) 42.15 42.15 41.88 41.91 578
21st May 2025 (Wed) 42.36 42.36 42.26 42.35 519
20th May 2025 (Tue) 42.57 42.57 42.57 42.57 7,929
19th May 2025 (Mon) 42.22 42.37 42.22 42.36 1,119
16th May 2025 (Fri) 42.48 42.48 42.48 42.45 488
15th May 2025 (Thu) 42.23 42.36 42.23 42.385 3,163
14th May 2025 (Wed) 42.45 42.45 42.45 42.29 200
13th May 2025 (Tue) 42.42 42.42 42.42 42.425 19
12th May 2025 (Mon) 42.21 42.34 42.21 42.34 4
9th May 2025 (Fri) 42.23 42.23 42.23 42.21 3,616
8th May 2025 (Thu) 42.42 42.42 42.27 42.28 3,283
7th May 2025 (Wed) 42.065 42.245 42.065 42.245 0
6th May 2025 (Tue) 42.17 42.17 42.08 42.065 39
5th May 2025 (Mon) 42.42 42.42 42.42 42.42 0
FTSE 100 Latest
Value8,823.20
Change48.51