Shares Magazine
£16.21+0.22 (+1.35%)05 Dec 2025, 08:04
Vaneck Ucits Etfs PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 4, 2025 | £16.06 | £16.06 | £16.06 | £15.99 | 17 |
| Nov 27, 2025 | £16.42 | £16.42 | £16.42 | £16.42 | 305 |
| Nov 25, 2025 | £16.35 | £16.46 | £16.35 | £16.50 | 683 |
| Nov 24, 2025 | £16.33 | £16.33 | £16.33 | £16.30 | 183 |
| Nov 18, 2025 | £15.51 | £15.51 | £15.51 | £15.63 | 259 |
| Nov 12, 2025 | £16.15 | £16.15 | £16.15 | £16.15 | 259 |
| Oct 27, 2025 | £15.78 | £15.78 | £15.78 | £15.60 | 3 |
| Oct 24, 2025 | £15.67 | £15.70 | £15.67 | £15.68 | 791 |
| Oct 21, 2025 | £15.29 | £15.29 | £15.29 | £15.31 | 250 |
| Oct 17, 2025 | £14.78 | £14.85 | £14.78 | £14.94 | 338 |
| Oct 16, 2025 | £14.92 | £14.92 | £14.92 | £14.99 | 92 |
| Oct 15, 2025 | £15.12 | £15.12 | £15.07 | £15.01 | 3 |
| Oct 13, 2025 | £14.87 | £14.87 | £14.87 | £15.01 | 4 |
| Oct 8, 2025 | £15.12 | £15.12 | £15.12 | £15.26 | 81 |
| Oct 7, 2025 | £15.20 | £15.20 | £15.20 | £15.15 | 4 |
| Oct 6, 2025 | £15.31 | £15.31 | £15.28 | £15.22 | 488 |
| Oct 2, 2025 | £14.86 | £14.86 | £14.86 | £14.88 | 84 |
| Sep 30, 2025 | £14.75 | £14.75 | £14.75 | £14.76 | 3 |
| Sep 26, 2025 | £14.88 | £14.88 | £14.88 | £14.81 | 343 |
| Sep 25, 2025 | £14.80 | £14.82 | £14.80 | £14.76 | 2,559 |
| Sep 24, 2025 | £15.05 | £15.06 | £15.05 | £14.99 | 697 |
| Sep 23, 2025 | £15.13 | £15.13 | £15.13 | £15.12 | 92 |
| Sep 10, 2025 | £15.65 | £15.65 | £15.65 | £15.34 | 81 |
| Sep 2, 2025 | £15.75 | £15.75 | £15.75 | £15.74 | 2 |
| Aug 20, 2025 | £15.77 | £15.77 | £15.77 | £15.67 | 63 |
| Aug 18, 2025 | £15.54 | £15.54 | £15.54 | £15.51 | 240 |
| Aug 7, 2025 | £15.18 | £15.18 | £15.18 | £15.09 | 240 |
| Jul 31, 2025 | £15.50 | £15.50 | £15.45 | £15.41 | 202 |
| Jul 17, 2025 | £15.17 | £15.17 | £15.17 | £15.20 | 230 |
| Jul 8, 2025 | £15.39 | £15.39 | £15.39 | £15.11 | 15 |
| Jul 2, 2025 | £15.31 | £15.31 | £15.31 | £15.19 | 1,630 |
| Jun 25, 2025 | £15.11 | £15.11 | £15.11 | £15.11 | 0 |
| Jun 24, 2025 | £15.17 | £15.17 | £15.17 | £15.17 | 0 |
| May 23, 2025 | £15.01 | £15.01 | £15.01 | £14.92 | 19 |
| May 14, 2025 | £15.49 | £15.49 | £15.49 | £15.47 | 19 |
| May 1, 2025 | £14.71 | £14.71 | £14.71 | £14.67 | 339 |
| Mar 12, 2025 | £15.31 | £15.31 | £15.31 | £15.02 | 440 |
| Mar 7, 2025 | £15.53 | £15.53 | £15.53 | £15.51 | 1 |
| Mar 5, 2025 | £16.35 | £16.35 | £16.35 | £16.15 | 1 |
| Feb 19, 2025 | £17.30 | £17.30 | £17.30 | £17.29 | 1 |
| Feb 17, 2025 | £17.35 | £17.35 | £17.35 | £17.20 | 55 |
| Feb 14, 2025 | £17.28 | £17.32 | £17.28 | £17.16 | 347 |
| Feb 13, 2025 | £17.29 | £17.29 | £17.29 | £17.17 | 1 |
| Feb 12, 2025 | £17.32 | £17.32 | £17.32 | £17.27 | 4 |
| Jan 28, 2025 | £17.89 | £17.89 | £17.82 | £17.79 | 203 |
| Jan 23, 2025 | £17.81 | £17.81 | £17.65 | £17.62 | 14 |
| Jan 20, 2025 | £17.47 | £17.47 | £17.47 | £17.39 | 1 |
| Jan 17, 2025 | £17.45 | £17.45 | £17.45 | £17.40 | 195 |
| Jan 15, 2025 | £17.16 | £17.16 | £17.16 | £17.07 | 71 |
| Jan 13, 2025 | £16.85 | £16.94 | £16.85 | £16.79 | 116 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.