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
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
28th May 2025 (Wed) 82.75 83.00 82.75 82.88 28,002
27th May 2025 (Tue) 82.24 82.74 82.21 82.725 28,230
26th May 2025 (Mon) 81.43 81.43 81.43 81.43 0
23rd May 2025 (Fri) 82.00 82.05 80.77 81.405 19,023
22nd May 2025 (Thu) 82.67 82.69 82.25 82.315 24,078
21st May 2025 (Wed) 83.19 83.35 83.04 83.35 49,315
20th May 2025 (Tue) 83.65 84.02 83.65 83.82 19,403
19th May 2025 (Mon) 83.16 83.58 82.67 83.565 44,593
16th May 2025 (Fri) 83.75 83.93 83.61 83.825 45,631
15th May 2025 (Thu) 83.02 83.47 82.84 83.465 25,027
14th May 2025 (Wed) 83.26 83.26 82.84 83.20 16,574
13th May 2025 (Tue) 82.97 83.50 82.85 83.31 43,758
12th May 2025 (Mon) 82.73 83.43 82.73 82.78 28,907
9th May 2025 (Fri) 81.12 81.16 80.91 80.715 14,851
8th May 2025 (Thu) 80.93 81.33 80.35 80.83 49,499
7th May 2025 (Wed) 80.16 80.32 79.73 79.835 42,984
FTSE 100 Latest
Value8,822.91
Change0.00