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!

Vanguardftsedw (VEVE) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Jul 2025 (Mon) 89.19 89.27 88.58 88.625 25,653
25th Jul 2025 (Fri) 88.22 88.66 88.16 88.60 21,534
24th Jul 2025 (Thu) 87.86 88.12 87.82 88.055 31,190
23rd Jul 2025 (Wed) 87.47 87.60 87.27 87.315 26,415
22nd Jul 2025 (Tue) 87.16 87.28 87.03 86.98 16,883
21st Jul 2025 (Mon) 87.39 87.49 87.37 87.45 20,383
18th Jul 2025 (Fri) 87.58 87.66 87.19 87.26 11,878
17th Jul 2025 (Thu) 87.25 87.31 87.07 87.335 24,015
16th Jul 2025 (Wed) 86.52 87.05 86.12 86.12 38,979
15th Jul 2025 (Tue) 87.27 87.59 87.04 87.075 24,516
14th Jul 2025 (Mon) 86.39 86.84 86.25 86.875 17,123
11th Jul 2025 (Fri) 86.22 86.54 86.13 86.49 14,729
10th Jul 2025 (Thu) 85.93 86.49 85.90 86.46 16,224
9th Jul 2025 (Wed) 85.59 86.20 85.59 85.95 20,134
8th Jul 2025 (Tue) 85.54 85.92 85.46 85.705 19,935
7th Jul 2025 (Mon) 85.69 85.89 85.47 85.47 24,197
4th Jul 2025 (Fri) 85.52 85.58 85.39 85.53 26,047
3rd Jul 2025 (Thu) 85.52 86.44 85.37 85.90 18,831
2nd Jul 2025 (Wed) 84.89 85.62 84.80 85.425 53,516
1st Jul 2025 (Tue) 84.52 84.64 84.22 84.59 13,667
30th Jun 2025 (Mon) 84.67 84.77 84.56 84.57 25,426
27th Jun 2025 (Fri) 84.01 84.41 84.01 84.45 24,536
26th Jun 2025 (Thu) 83.50 83.67 83.48 83.595 12,643
25th Jun 2025 (Wed) 83.85 83.97 83.74 83.72 16,639
24th Jun 2025 (Tue) 83.95 84.03 83.45 83.67 14,997
23rd Jun 2025 (Mon) 83.09 83.45 83.09 83.17 11,802
20th Jun 2025 (Fri) 83.23 83.56 83.09 83.21 36,334
19th Jun 2025 (Thu) 82.94 83.50 82.94 82.995 16,475
18th Jun 2025 (Wed) 84.27 84.35 84.14 84.26 13,558
17th Jun 2025 (Tue) 83.74 84.14 83.62 84.11 13,328
16th Jun 2025 (Mon) 83.71 84.20 83.65 84.17 17,424
13th Jun 2025 (Fri) 83.40 83.77 83.32 83.66 44,978
12th Jun 2025 (Thu) 84.44 84.45 83.67 84.09 25,375
11th Jun 2025 (Wed) 84.54 84.63 84.43 84.45 24,622
10th Jun 2025 (Tue) 84.56 84.56 84.18 84.18 19,396
9th Jun 2025 (Mon) 83.82 83.91 83.77 83.85 23,564
6th Jun 2025 (Fri) 83.45 84.03 83.45 83.88 19,627
5th Jun 2025 (Thu) 83.46 83.53 83.05 83.53 7,866
4th Jun 2025 (Wed) 83.52 83.68 83.43 83.43 21,955
3rd Jun 2025 (Tue) 82.95 83.37 82.70 83.345 22,479
2nd Jun 2025 (Mon) 82.56 82.68 82.20 82.565 33,736
30th May 2025 (Fri) 82.92 83.04 82.80 82.885 17,396
29th May 2025 (Thu) 83.87 83.87 82.78 82.955 43,520
FTSE 100 Latest
Value9,081.44
Change-38.87