Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (LON:NUCG)
London · Delayed Price · Currency is GBP 33.70
-0.94 (-2.71%)
At close: Aug 20, 2025, 4:30 PM BST
LON:NUCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 36.82 | 36.99 | 36.00 | 36.69 | 36.69 | -1.36% | 12,465 |
| Aug 8, 2025 | 37.79 | 37.79 | 37.02 | 37.20 | 37.20 | 0.12% | 15,672 |
| Aug 7, 2025 | 37.92 | 38.22 | 37.00 | 37.16 | 37.16 | -1.84% | 43,276 |
| Aug 6, 2025 | 37.63 | 38.39 | 37.25 | 37.85 | 37.85 | 2.64% | 47,174 |
| Aug 5, 2025 | 35.57 | 37.64 | 35.57 | 36.88 | 36.88 | 2.08% | 33,420 |
| Aug 4, 2025 | 35.84 | 36.90 | 35.49 | 36.13 | 36.13 | 2.85% | 26,112 |
| Aug 1, 2025 | 36.26 | 36.88 | 34.44 | 35.13 | 35.13 | -4.72% | 54,051 |
| Jul 31, 2025 | 37.96 | 37.96 | 36.60 | 36.87 | 36.87 | -0.39% | 25,848 |
| Jul 30, 2025 | 36.76 | 37.46 | 36.16 | 37.01 | 37.01 | 1.75% | 38,964 |
| Jul 29, 2025 | 37.27 | 37.65 | 36.31 | 36.38 | 36.38 | -0.70% | 23,061 |
| Jul 28, 2025 | 37.48 | 37.98 | 36.31 | 36.63 | 36.63 | -0.93% | 28,832 |
| Jul 25, 2025 | 37.10 | 37.20 | 36.68 | 36.98 | 36.98 | -0.39% | 21,134 |
| Jul 24, 2025 | 36.86 | 37.41 | 35.94 | 37.12 | 37.12 | 4.06% | 20,398 |
| Jul 23, 2025 | 34.67 | 36.21 | 34.61 | 35.68 | 35.68 | 2.27% | 15,739 |
| Jul 22, 2025 | 35.99 | 35.99 | 34.45 | 34.88 | 34.88 | -2.11% | 30,834 |
| Jul 21, 2025 | 36.32 | 36.85 | 35.46 | 35.64 | 35.64 | -0.52% | 31,898 |
| Jul 18, 2025 | 35.87 | 36.49 | 35.24 | 35.82 | 35.82 | 1.12% | 20,899 |
| Jul 17, 2025 | 35.55 | 35.80 | 34.47 | 35.43 | 35.43 | 3.79% | 19,680 |
| Jul 16, 2025 | 34.04 | 35.00 | 33.76 | 34.13 | 34.13 | -0.39% | 25,661 |
| Jul 15, 2025 | 34.33 | 34.77 | 33.76 | 34.27 | 34.27 | 2.97% | 30,497 |
| Jul 14, 2025 | 32.15 | 33.49 | 32.15 | 33.28 | 33.28 | 2.87% | 17,554 |
| Jul 11, 2025 | 32.05 | 32.62 | 31.48 | 32.35 | 32.35 | 1.44% | 12,694 |
| Jul 10, 2025 | 31.44 | 32.18 | 31.39 | 31.89 | 31.89 | 0.99% | 6,466 |
| Jul 9, 2025 | 31.79 | 31.96 | 31.30 | 31.58 | 31.58 | -1.03% | 9,963 |
| Jul 8, 2025 | 31.61 | 33.41 | 31.61 | 31.90 | 31.90 | 0.93% | 14,173 |
| Jul 7, 2025 | 32.74 | 32.80 | 31.61 | 31.61 | 31.61 | -1.48% | 13,436 |
| Jul 4, 2025 | 32.11 | 32.43 | 31.91 | 32.09 | 32.09 | -1.04% | 11,995 |
| Jul 3, 2025 | 32.22 | 33.00 | 32.09 | 32.42 | 32.42 | 0.64% | 11,736 |
| Jul 2, 2025 | 31.87 | 32.55 | 31.87 | 32.22 | 32.22 | 0.22% | 7,004 |
| Jul 1, 2025 | 32.31 | 33.18 | 31.96 | 32.15 | 32.15 | -1.61% | 13,726 |
| Jun 30, 2025 | 33.13 | 33.56 | 32.50 | 32.68 | 32.68 | -1.34% | 66,208 |
| Jun 27, 2025 | 32.88 | 34.05 | 32.82 | 33.12 | 33.12 | 1.16% | 38,358 |
| Jun 26, 2025 | 32.50 | 33.35 | 32.04 | 32.74 | 32.74 | 0.31% | 12,646 |
| Jun 25, 2025 | 33.34 | 33.91 | 32.53 | 32.64 | 32.64 | -0.76% | 32,908 |
| Jun 24, 2025 | 34.00 | 34.00 | 32.35 | 32.89 | 32.89 | 0.93% | 11,938 |
| Jun 23, 2025 | 34.42 | 35.00 | 31.00 | 32.59 | 32.59 | -0.21% | 11,265 |
| Jun 20, 2025 | 33.27 | 33.62 | 32.49 | 32.65 | 32.65 | -0.73% | 23,324 |
| Jun 19, 2025 | 33.46 | 33.51 | 32.85 | 32.89 | 32.89 | -1.10% | 39,456 |
| Jun 18, 2025 | 34.07 | 34.07 | 33.02 | 33.26 | 33.26 | 0.25% | 25,216 |
| Jun 17, 2025 | 34.47 | 34.47 | 32.73 | 33.18 | 33.18 | -2.46% | 43,630 |
| Jun 16, 2025 | 33.51 | 34.86 | 32.22 | 34.02 | 34.02 | 6.56% | 61,881 |
| Jun 13, 2025 | 31.80 | 33.00 | 30.99 | 31.92 | 31.92 | -0.83% | 36,028 |
| Jun 12, 2025 | 32.08 | 32.37 | 31.47 | 32.19 | 32.19 | 0.37% | 26,082 |