Shares Magazine
£76.44+0.62 (+0.82%)12 Dec 2025, 15:06
Vaneck Etfs N.V. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 12, 2025 | £77.03 | £77.03 | £77.03 | £76.44 | 5 |
| Dec 11, 2025 | £76.72 | £76.72 | £76.72 | £76.55 | 9 |
| Dec 10, 2025 | £75.96 | £75.96 | £75.96 | £75.82 | 1 |
| Dec 8, 2025 | £75.98 | £75.98 | £75.98 | £75.86 | 1 |
| Dec 5, 2025 | £76.23 | £76.23 | £76.23 | £75.89 | 2 |
| Dec 4, 2025 | £75.84 | £75.84 | £75.84 | £75.89 | 3 |
| Dec 3, 2025 | £75.44 | £75.60 | £75.44 | £75.28 | 5 |
| Dec 1, 2025 | £75.62 | £75.64 | £75.62 | £75.67 | 3 |
| Nov 28, 2025 | £75.71 | £75.71 | £75.71 | £75.64 | 1 |
| Nov 27, 2025 | £75.23 | £75.48 | £75.23 | £75.47 | 27 |
| Nov 25, 2025 | £74.46 | £74.46 | £74.46 | £74.50 | 15 |
| Nov 24, 2025 | £74.31 | £74.31 | £74.31 | £74.08 | 3 |
| Nov 21, 2025 | £73.40 | £73.40 | £73.40 | £73.58 | 1,261 |
| Nov 19, 2025 | £73.93 | £73.93 | £73.93 | £73.90 | 7 |
| Nov 13, 2025 | £77.04 | £77.28 | £77.04 | £76.73 | 1,445 |
| Nov 12, 2025 | £77.01 | £77.35 | £76.98 | £77.21 | 216 |
| Nov 11, 2025 | £76.21 | £76.36 | £76.21 | £76.43 | 2 |
| Nov 7, 2025 | £74.79 | £74.79 | £74.33 | £74.19 | 55 |
| Nov 6, 2025 | £75.14 | £75.14 | £75.14 | £74.86 | 2 |
| Nov 4, 2025 | £75.02 | £75.02 | £75.02 | £74.99 | 13 |
| Nov 3, 2025 | £75.02 | £75.11 | £75.02 | £74.97 | 12 |
| Oct 30, 2025 | £75.53 | £75.72 | £75.53 | £75.72 | 2 |
| Oct 28, 2025 | £75.72 | £75.72 | £75.72 | £75.75 | 1 |
| Oct 27, 2025 | £75.28 | £75.44 | £75.28 | £75.36 | 67 |
| Oct 24, 2025 | £74.64 | £74.64 | £74.64 | £75.06 | 2 |
| Oct 21, 2025 | £74.20 | £74.20 | £73.94 | £74.28 | 29 |
| Oct 20, 2025 | £73.99 | £73.99 | £73.99 | £74.13 | 54 |
| Oct 17, 2025 | £73.65 | £73.65 | £73.65 | £73.49 | 1 |
| Oct 16, 2025 | £73.77 | £73.77 | £73.77 | £74.19 | 2 |
| Oct 15, 2025 | £74.20 | £74.26 | £74.12 | £74.06 | 1,539 |
| Oct 13, 2025 | £73.91 | £73.91 | £73.47 | £73.66 | 1,553 |
| Oct 10, 2025 | £74.32 | £74.74 | £74.32 | £73.56 | 1,252 |
| Oct 9, 2025 | £74.51 | £74.51 | £74.41 | £74.31 | 162 |
| Oct 8, 2025 | £74.36 | £74.48 | £74.36 | £74.50 | 6 |
| Oct 7, 2025 | £74.36 | £74.36 | £74.36 | £74.08 | 4 |
| Oct 6, 2025 | £74.63 | £74.63 | £74.42 | £74.50 | 19 |
| Oct 3, 2025 | £74.62 | £74.62 | £74.62 | £74.60 | 2 |
| Sep 30, 2025 | £73.31 | £73.31 | £73.31 | £73.31 | 340 |
| Sep 26, 2025 | £72.73 | £72.73 | £72.73 | £72.82 | 4 |
| Sep 25, 2025 | £72.35 | £72.35 | £72.35 | £72.25 | 5 |
| Sep 24, 2025 | £72.76 | £72.76 | £72.76 | £72.75 | 2 |
| Sep 19, 2025 | £72.74 | £72.92 | £72.74 | £72.69 | 75 |
| Sep 18, 2025 | £72.60 | £72.60 | £72.60 | £72.72 | 1 |
| Sep 17, 2025 | £72.04 | £72.13 | £72.04 | £71.90 | 23 |
| Sep 16, 2025 | £72.40 | £72.40 | £72.40 | £71.88 | 57 |
| Sep 15, 2025 | £72.64 | £72.64 | £72.64 | £72.60 | 1 |
| Sep 11, 2025 | £72.44 | £72.44 | £72.44 | £72.25 | 6 |
| Sep 10, 2025 | £72.15 | £72.15 | £72.15 | £71.91 | 13 |
| Sep 9, 2025 | £71.91 | £71.97 | £71.91 | £71.97 | 15 |
| Sep 8, 2025 | £71.87 | £71.97 | £71.87 | £71.97 | 1 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,194.00 | 7.37 |
| Burberry Group PLC | 1,272.50 | 4.47 |
| Foresight Environmental Infrastructure Limited | 67.40 | 3.85 |
| Hays PLC | 53.80 | 3.36 |
| Harbour Energy PLC | 205.80 | 3.31 |
| Chemring Group PLC | 475.00 | 3.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 124.80 | -4.51 |
| Metlen Energy & Metals PLC | 41.50 | -4.16 |
| St. James's Place PLC | 1,316.50 | -3.59 |
| British American Tobacco PLC | 4,238.00 | -3.33 |
| Vietnam Enterprise Investments Limited | 729.00 | -3.19 |
| Quilter PLC | 178.30 | -2.89 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.