Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (LON:NUCG)
London · Delayed Price · Currency is GBP 45.90
+0.18 (0.39%)
May 1, 2026, 4:35 PM GMT
LON:NUCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 46.62 | 46.62 | 45.60 | 45.90 | 45.90 | 0.39% | 33,959 |
| Apr 30, 2026 | 44.76 | 45.89 | 44.67 | 45.72 | 45.72 | 2.76% | 38,929 |
| Apr 29, 2026 | 45.95 | 46.86 | 44.33 | 44.49 | 44.49 | -2.09% | 38,556 |
| Apr 28, 2026 | 47.16 | 47.16 | 45.38 | 45.44 | 45.44 | -1.97% | 43,306 |
| Apr 27, 2026 | 46.43 | 47.35 | 46.21 | 46.36 | 46.36 | -0.61% | 45,707 |
| Apr 24, 2026 | 47.64 | 48.27 | 46.45 | 46.64 | 46.64 | -3.08% | 41,269 |
| Apr 23, 2026 | 47.94 | 48.67 | 47.28 | 48.12 | 48.12 | 4.14% | 55,122 |
| Apr 22, 2026 | 45.81 | 46.52 | 45.50 | 46.21 | 46.21 | 1.56% | 36,970 |
| Apr 21, 2026 | 46.88 | 47.18 | 45.27 | 45.50 | 45.50 | -2.00% | 67,511 |
| Apr 20, 2026 | 46.23 | 47.28 | 45.67 | 46.43 | 46.43 | -1.79% | 58,821 |
| Apr 17, 2026 | 46.37 | 47.78 | 46.13 | 47.27 | 47.27 | 1.88% | 58,360 |
| Apr 16, 2026 | 46.50 | 47.02 | 46.22 | 46.40 | 46.40 | 0.63% | 60,471 |
| Apr 15, 2026 | 44.89 | 46.48 | 44.82 | 46.11 | 46.11 | 2.61% | 38,528 |
| Apr 14, 2026 | 44.45 | 45.28 | 44.45 | 44.94 | 44.94 | 2.73% | 38,628 |
| Apr 13, 2026 | 43.43 | 43.92 | 43.05 | 43.74 | 43.74 | -1.23% | 22,941 |
| Apr 10, 2026 | 43.78 | 44.64 | 43.68 | 44.29 | 44.29 | 0.76% | 22,257 |
| Apr 9, 2026 | 44.42 | 44.42 | 43.46 | 43.95 | 43.95 | -0.88% | 24,901 |
| Apr 8, 2026 | 44.87 | 45.56 | 44.06 | 44.34 | 44.34 | 4.85% | 84,766 |
| Apr 7, 2026 | 43.13 | 43.67 | 42.10 | 42.29 | 42.29 | -2.92% | 42,945 |
| Apr 2, 2026 | 42.84 | 44.00 | 42.40 | 43.56 | 43.56 | -1.87% | 58,687 |
| Apr 1, 2026 | 42.81 | 44.68 | 42.81 | 44.39 | 44.39 | 5.72% | 64,051 |
| Mar 31, 2026 | 41.51 | 42.17 | 41.15 | 41.99 | 41.99 | 0.16% | 35,357 |
| Mar 30, 2026 | 41.68 | 42.71 | 41.66 | 41.93 | 41.93 | -0.04% | 42,864 |
| Mar 27, 2026 | 42.48 | 42.56 | 41.23 | 41.94 | 41.94 | -0.62% | 55,895 |
| Mar 26, 2026 | 43.00 | 43.28 | 42.20 | 42.20 | 42.20 | -3.87% | 58,949 |
| Mar 25, 2026 | 44.76 | 44.76 | 43.45 | 43.90 | 43.90 | 2.69% | 73,314 |
| Mar 24, 2026 | 42.49 | 42.95 | 41.88 | 42.75 | 42.75 | 0.52% | 65,759 |
| Mar 23, 2026 | 40.76 | 43.26 | 40.42 | 42.53 | 42.53 | 1.30% | 129,113 |
| Mar 20, 2026 | 43.55 | 43.75 | 41.99 | 41.99 | 41.99 | -2.37% | 71,374 |
| Mar 19, 2026 | 44.19 | 44.22 | 42.29 | 43.01 | 43.01 | -3.27% | 102,147 |
| Mar 18, 2026 | 45.52 | 45.79 | 44.46 | 44.46 | 44.46 | -1.08% | 36,849 |
| Mar 17, 2026 | 44.52 | 45.75 | 44.24 | 44.95 | 44.95 | 1.75% | 81,072 |
| Mar 16, 2026 | 44.01 | 48.94 | 43.63 | 44.17 | 44.17 | -1.29% | 33,768 |
| Mar 13, 2026 | 45.58 | 46.33 | 44.74 | 44.75 | 44.75 | -1.29% | 70,772 |
| Mar 12, 2026 | 45.56 | 45.93 | 44.72 | 45.33 | 45.33 | -0.71% | 48,785 |
| Mar 11, 2026 | 46.08 | 46.39 | 45.46 | 45.66 | 45.66 | -2.27% | 25,174 |
| Mar 10, 2026 | 45.97 | 46.83 | 45.54 | 46.72 | 46.72 | 5.26% | 97,653 |
| Mar 9, 2026 | 43.46 | 44.44 | 42.70 | 44.38 | 44.38 | -0.67% | 90,730 |
| Mar 6, 2026 | 46.12 | 46.12 | 44.23 | 44.68 | 44.68 | -2.18% | 81,702 |
| Mar 5, 2026 | 47.68 | 47.81 | 45.68 | 45.68 | 45.68 | -3.85% | 52,395 |
| Mar 4, 2026 | 46.77 | 48.30 | 46.27 | 47.51 | 47.51 | 1.72% | 75,033 |
| Mar 3, 2026 | 49.78 | 49.78 | 45.18 | 46.70 | 46.70 | -5.36% | 115,802 |
| Mar 2, 2026 | 48.58 | 49.96 | 48.08 | 49.35 | 49.35 | 1.13% | 85,583 |
| Feb 27, 2026 | 49.03 | 49.36 | 48.50 | 48.80 | 48.80 | 0.65% | 69,216 |
| Feb 26, 2026 | 48.86 | 49.29 | 47.74 | 48.48 | 48.48 | -0.55% | 67,779 |
| Feb 25, 2026 | 49.19 | 49.59 | 48.75 | 48.75 | 48.75 | 2.14% | 35,322 |
| Feb 24, 2026 | 48.22 | 48.30 | 47.21 | 47.73 | 47.73 | -0.50% | 32,351 |
| Feb 23, 2026 | 48.79 | 49.12 | 47.75 | 47.97 | 47.97 | -1.57% | 42,990 |
| Feb 20, 2026 | 49.18 | 49.70 | 48.74 | 48.74 | 48.74 | 0.43% | 36,162 |
| Feb 19, 2026 | 48.36 | 48.72 | 47.36 | 48.53 | 48.53 | 1.84% | 43,602 |