Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (LON:NUCG)
London · Delayed Price · Currency is GBP 46.23
-2.08 (-4.30%)
At close: Oct 20, 2025
LON:NUCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 48.16 | 48.82 | 45.68 | 46.23 | 46.23 | -4.30% | 62,037 |
| Oct 20, 2025 | 48.56 | 50.00 | 47.40 | 48.31 | 48.31 | 0.81% | 61,694 |
| Oct 17, 2025 | 48.45 | 50.31 | 46.23 | 47.92 | 47.92 | -5.80% | 160,155 |
| Oct 16, 2025 | 51.81 | 52.72 | 50.57 | 50.87 | 50.87 | -2.17% | 61,995 |
| Oct 15, 2025 | 51.52 | 53.61 | 50.89 | 52.00 | 52.00 | 3.94% | 82,554 |
| Oct 14, 2025 | 50.37 | 50.68 | 47.27 | 50.03 | 50.03 | 1.16% | 72,354 |
| Oct 13, 2025 | 47.58 | 50.63 | 46.91 | 49.46 | 49.46 | 2.93% | 94,495 |
| Oct 10, 2025 | 46.47 | 49.61 | 45.74 | 48.05 | 48.05 | 2.78% | 74,415 |
| Oct 9, 2025 | 46.40 | 47.14 | 45.97 | 46.75 | 46.75 | 1.43% | 50,110 |
| Oct 8, 2025 | 46.89 | 47.44 | 45.77 | 46.09 | 46.09 | 0.64% | 73,973 |
| Oct 7, 2025 | 46.04 | 47.37 | 45.71 | 45.80 | 45.80 | -0.90% | 63,965 |
| Oct 6, 2025 | 45.34 | 46.95 | 44.86 | 46.22 | 46.22 | 3.04% | 96,606 |
| Oct 3, 2025 | 44.61 | 45.09 | 44.00 | 44.85 | 44.85 | 2.22% | 54,288 |
| Oct 2, 2025 | 43.06 | 44.06 | 42.90 | 43.88 | 43.88 | 2.43% | 39,952 |
| Oct 1, 2025 | 42.08 | 43.37 | 42.01 | 42.84 | 42.84 | -0.30% | 42,102 |
| Sep 30, 2025 | 43.67 | 44.20 | 42.30 | 42.97 | 42.97 | -1.31% | 55,181 |
| Sep 29, 2025 | 43.38 | 44.20 | 43.18 | 43.54 | 43.54 | 1.09% | 40,993 |
| Sep 26, 2025 | 44.16 | 44.35 | 42.74 | 43.07 | 43.07 | -1.72% | 37,723 |
| Sep 25, 2025 | 43.37 | 44.01 | 41.70 | 43.83 | 43.83 | -2.67% | 114,685 |
| Sep 24, 2025 | 44.55 | 45.46 | 44.55 | 45.03 | 45.03 | 1.09% | 59,695 |
| Sep 23, 2025 | 44.53 | 45.50 | 43.58 | 44.54 | 44.54 | 1.98% | 64,029 |
| Sep 22, 2025 | 44.01 | 45.13 | 42.51 | 43.68 | 43.68 | 1.37% | 72,625 |
| Sep 19, 2025 | 41.08 | 43.51 | 40.66 | 43.08 | 43.08 | 6.65% | 45,448 |
| Sep 18, 2025 | 41.14 | 41.14 | 39.69 | 40.40 | 40.40 | 3.06% | 48,763 |
| Sep 17, 2025 | 39.55 | 39.64 | 38.94 | 39.20 | 39.20 | -0.53% | 23,507 |
| Sep 16, 2025 | 40.61 | 40.92 | 39.19 | 39.40 | 39.40 | 1.19% | 37,446 |
| Sep 15, 2025 | 38.43 | 39.20 | 37.95 | 38.94 | 38.94 | 2.67% | 30,355 |
| Sep 12, 2025 | 38.19 | 38.54 | 37.77 | 37.93 | 37.93 | -1.47% | 16,710 |
| Sep 11, 2025 | 38.03 | 38.61 | 37.77 | 38.49 | 38.49 | 0.97% | 9,345 |
| Sep 10, 2025 | 37.75 | 38.33 | 37.58 | 38.12 | 38.12 | 1.92% | 35,911 |
| Sep 9, 2025 | 37.20 | 37.72 | 37.02 | 37.41 | 37.41 | 0.73% | 20,520 |
| Sep 8, 2025 | 36.08 | 37.28 | 36.08 | 37.13 | 37.13 | 2.71% | 27,161 |
| Sep 5, 2025 | 37.13 | 37.52 | 35.87 | 36.16 | 36.16 | -1.16% | 15,539 |
| Sep 4, 2025 | 37.42 | 37.51 | 36.50 | 36.58 | 36.58 | -1.41% | 18,995 |
| Sep 3, 2025 | 36.62 | 37.42 | 36.20 | 37.10 | 37.10 | 2.36% | 29,849 |
| Sep 2, 2025 | 36.74 | 36.86 | 35.63 | 36.25 | 36.25 | -1.49% | 20,047 |
| Sep 1, 2025 | 36.80 | 36.97 | 36.55 | 36.80 | 36.80 | 0.44% | 21,380 |
| Aug 29, 2025 | 37.27 | 38.10 | 35.95 | 36.64 | 36.64 | -0.62% | 67,194 |
| Aug 28, 2025 | 36.29 | 37.10 | 36.09 | 36.87 | 36.87 | 1.22% | 16,291 |
| Aug 27, 2025 | 36.86 | 37.00 | 35.77 | 36.42 | 36.42 | -0.69% | 20,997 |
| Aug 26, 2025 | 35.87 | 37.58 | 35.65 | 36.67 | 36.67 | 2.40% | 25,296 |
| Aug 22, 2025 | 34.32 | 35.82 | 34.02 | 35.82 | 35.82 | 4.37% | 39,534 |
| Aug 21, 2025 | 35.10 | 35.10 | 34.07 | 34.32 | 34.32 | 1.84% | 34,721 |
| Aug 20, 2025 | 34.01 | 34.44 | 33.11 | 33.70 | 33.70 | -2.71% | 73,672 |
| Aug 19, 2025 | 35.83 | 35.85 | 34.30 | 34.63 | 34.63 | -2.48% | 29,163 |
| Aug 18, 2025 | 36.53 | 36.53 | 34.81 | 35.52 | 35.52 | 0.40% | 16,442 |
| Aug 15, 2025 | 35.90 | 36.56 | 34.86 | 35.38 | 35.38 | -0.47% | 11,150 |
| Aug 14, 2025 | 36.08 | 36.56 | 35.36 | 35.54 | 35.54 | -0.20% | 11,636 |
| Aug 13, 2025 | 36.82 | 36.92 | 35.42 | 35.62 | 35.62 | -2.92% | 53,311 |
| Aug 12, 2025 | 36.62 | 36.90 | 35.93 | 36.69 | 36.69 | -0.02% | 10,091 |