Shares Magazine
£41.11+0.13 (+0.32%)11 Dec 2025, 11:00
Vaneck Etfs N.V. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 10, 2025 | £40.88 | £41.08 | £40.85 | £40.98 | 145,086 |
| Dec 9, 2025 | £40.95 | £41.77 | £40.80 | £40.97 | 57,289 |
| Dec 8, 2025 | £40.86 | £40.95 | £40.80 | £40.84 | 56,940 |
| Dec 5, 2025 | £40.88 | £40.98 | £40.80 | £40.85 | 16,676 |
| Dec 3, 2025 | £40.95 | £41.67 | £40.66 | £40.68 | 24,715 |
| Dec 2, 2025 | £41.08 | £41.38 | £41.06 | £41.23 | 29,404 |
| Dec 1, 2025 | £41.05 | £41.56 | £40.96 | £41.13 | 31,303 |
| Nov 28, 2025 | £40.55 | £41.95 | £40.55 | £40.99 | 33,007 |
| Nov 27, 2025 | £40.89 | £40.99 | £40.81 | £40.87 | 21,648 |
| Nov 26, 2025 | £40.90 | £40.99 | £40.69 | £40.94 | 40,114 |
| Nov 25, 2025 | £40.41 | £41.16 | £40.09 | £40.65 | 14,239 |
| Nov 21, 2025 | £40.25 | £40.40 | £39.55 | £40.34 | 25,915 |
| Nov 20, 2025 | £40.40 | £40.50 | £40.30 | £40.27 | 24,695 |
| Nov 18, 2025 | £40.27 | £0.00 | £0.00 | £40.72 | 0 |
| Nov 17, 2025 | £41.61 | £41.68 | £40.52 | £40.72 | 28,557 |
| Nov 14, 2025 | £40.90 | £41.91 | £40.76 | £40.94 | 41,414 |
| Nov 13, 2025 | £41.46 | £41.53 | £41.30 | £41.38 | 32,817 |
| Nov 12, 2025 | £41.13 | £41.81 | £40.73 | £41.37 | 80,092 |
| Nov 11, 2025 | £40.45 | £40.84 | £0.40 | £40.80 | 69,063 |
| Nov 10, 2025 | £40.06 | £40.56 | £39.59 | £40.16 | 49,904 |
| Nov 7, 2025 | £39.96 | £40.47 | £39.73 | £39.78 | 29,415 |
| Nov 6, 2025 | £39.99 | £40.66 | £39.60 | £39.91 | 48,993 |
| Nov 5, 2025 | £39.69 | £39.95 | £39.56 | £39.90 | 20,889 |
| Nov 4, 2025 | £39.41 | £39.76 | £39.27 | £39.75 | 6,383 |
| Nov 3, 2025 | £39.70 | £39.81 | £39.50 | £39.52 | 35,594 |
| Oct 30, 2025 | £39.76 | £39.83 | £39.58 | £39.77 | 21,269 |
| Oct 29, 2025 | £39.72 | £39.97 | £39.64 | £39.84 | 43,660 |
| Oct 28, 2025 | £39.44 | £39.64 | £39.28 | £39.59 | 13,088 |
| Oct 27, 2025 | £39.13 | £39.37 | £39.13 | £39.29 | 44,646 |
| Oct 24, 2025 | £39.12 | £39.67 | £38.84 | £39.20 | 14,142 |
| Oct 23, 2025 | £38.95 | £39.06 | £38.74 | £39.00 | 62,337 |
| Oct 22, 2025 | £39.09 | £39.10 | £38.86 | £38.93 | 34,808 |
| Oct 21, 2025 | £38.84 | £38.90 | £38.76 | £38.80 | 64,467 |
| Oct 20, 2025 | £38.74 | £38.84 | £38.59 | £38.80 | 19,102 |
| Oct 17, 2025 | £38.34 | £38.73 | £38.31 | £38.62 | 23,764 |
| Oct 16, 2025 | £38.77 | £38.89 | £38.59 | £38.79 | 14,885 |
| Oct 15, 2025 | £38.92 | £38.98 | £38.70 | £38.70 | 13,287 |
| Oct 14, 2025 | £38.49 | £38.74 | £37.92 | £38.67 | 39,591 |
| Oct 13, 2025 | £38.63 | £38.72 | £38.42 | £38.55 | 57,039 |
| Oct 9, 2025 | £38.98 | £39.08 | £38.92 | £38.94 | 58,874 |
| Oct 7, 2025 | £39.07 | £39.19 | £38.96 | £38.98 | 26,895 |
| Oct 6, 2025 | £39.33 | £39.33 | £38.49 | £39.13 | 35,540 |
| Oct 3, 2025 | £39.31 | £39.40 | £38.59 | £39.30 | 42,523 |
| Oct 2, 2025 | £39.19 | £39.30 | £39.08 | £39.10 | 17,697 |
| Oct 1, 2025 | £38.64 | £39.16 | £38.64 | £39.13 | 44,037 |
| Sep 30, 2025 | £38.34 | £38.74 | £38.31 | £38.51 | 21,935 |
| Sep 29, 2025 | £38.59 | £38.66 | £38.43 | £38.50 | 30,519 |
| Sep 26, 2025 | £38.48 | £38.84 | £38.35 | £38.52 | 8,216 |
| Sep 25, 2025 | £38.24 | £38.42 | £37.87 | £38.27 | 17,092 |
| Sep 24, 2025 | £38.36 | £38.41 | £38.20 | £38.34 | 37,174 |
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 |
|---|---|---|
| Rs Group PLC | 641.00 | 5.86 |
| The Magnum Ice Cream Company N.V. | 1,185.00 | 5.52 |
| Ashtead Group PLC | 4,958.00 | 3.62 |
| Sdcl Efficiency Income Trust PLC | 51.69 | 2.77 |
| Osb Group PLC | 588.50 | 3.16 |
| Convatec Group PLC | 231.60 | 2.48 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 217.70 | -7.36 |
| Ceres Power Holdings PLC | 295.58 | -4.22 |
| Sirius Real Estate LD | 90.25 | -3.78 |
| Zigup PLC | 382.08 | -3.27 |
| Entain PLC | 735.75 | -3.17 |
| THG PLC | 43.93 | -2.98 |