Shares Magazine
£76.49-0.42 (-0.55%)16 Dec 2025, 15:13
Vaneck Etfs N.V. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 15, 2025 | £76.72 | £76.84 | £76.72 | £76.91 | 3 |
| 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 | £75.84 | £76.23 | £76.23 | £75.89 | 2 |
| 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 | £74.31 | £74.46 | £74.46 | £74.50 | 15 |
| Nov 21, 2025 | £73.40 | £73.40 | £73.40 | £73.58 | 1,261 |
| Nov 20, 2025 | £73.93 | £73.93 | £73.93 | £73.97 | 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 | £75.44 | £75.44 | £75.28 | £75.36 | 67 |
| Oct 24, 2025 | £74.64 | £74.64 | £74.64 | £75.06 | 2 |
| Oct 21, 2025 | £73.94 | £74.20 | £73.94 | £74.28 | 29 |
| Oct 20, 2025 | £73.99 | £73.99 | £73.99 | £74.13 | 54 |
| 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 9, 2025 | £74.36 | £74.51 | £74.41 | £74.31 | 162 |
| 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 |
| Sep 5, 2025 | £71.89 | £71.89 | £71.89 | £71.50 | 2 |
| Sep 4, 2025 | £71.12 | £71.37 | £71.12 | £71.41 | 9 |
| Sep 3, 2025 | £71.04 | £71.04 | £71.02 | £70.88 | 10 |
| Sep 2, 2025 | £71.57 | £71.57 | £71.50 | £71.10 | 29 |
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 |
|---|---|---|
| Ig Group Holdings PLC | 1,265.00 | 8.49 |
| B&M European Value Retail S.A. | 169.60 | 3.60 |
| Greggs PLC | 1,720.00 | 3.49 |
| Easyjet PLC | 512.80 | 3.20 |
| Endeavour Mining PLC | 3,708.00 | 2.94 |
| Jd Sports Fashion PLC | 83.18 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Goodwin PLC | 19,000.00 | -12.04 |
| Ceres Power Holdings PLC | 234.20 | -12.02 |
| Babcock International Group PLC | 1,214.00 | -3.57 |
| BP PLC | 422.50 | -3.42 |
| Informa PLC | 864.00 | -3.03 |
| Metlen Energy & Metals PLC | 40.30 | -2.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.