Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (LON:NUCG)

London · Delayed Price · Currency is GBP

45.05

+0.44 (0.98%)

Jun 1, 2026, 4:35 PM GMT

LON:NUCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	45.02	45.27	44.14	45.05	45.05	0.98%	42,753
May 29, 2026	44.94	45.17	44.00	44.62	44.62	0.33%	32,917
May 28, 2026	43.89	44.80	43.51	44.47	44.47	0.15%	41,212
May 27, 2026	44.61	44.96	44.04	44.41	44.41	-1.62%	37,101
May 26, 2026	44.80	46.37	44.03	45.14	45.14	3.05%	57,510
May 22, 2026	43.78	44.21	43.77	43.80	43.80	2.42%	31,780
May 21, 2026	42.97	43.16	42.65	42.77	42.77	0.79%	36,257
May 20, 2026	41.73	42.48	41.60	42.43	42.43	2.02%	65,866
May 19, 2026	42.82	43.01	41.54	41.59	41.59	-2.86%	74,194
May 18, 2026	43.48	44.23	42.82	42.82	42.82	-3.20%	53,461
May 15, 2026	44.55	45.29	44.00	44.23	44.23	-1.60%	39,735
May 14, 2026	45.44	45.74	44.23	44.95	44.95	-2.01%	48,762
May 13, 2026	46.74	47.20	45.29	45.87	45.87	0.20%	82,155
May 12, 2026	47.66	47.87	45.53	45.78	45.78	-4.94%	34,490
May 11, 2026	47.02	48.16	46.82	48.16	48.16	2.69%	65,830
May 8, 2026	47.57	48.94	46.81	46.90	46.90	-2.99%	40,839
May 7, 2026	48.57	49.00	47.55	48.35	48.35	1.67%	74,282
May 6, 2026	46.47	47.64	46.11	47.55	47.55	4.11%	63,835
May 5, 2026	47.00	47.00	45.68	45.68	45.68	-0.49%	62,947
May 1, 2026	46.62	46.98	45.38	45.90	45.90	0.39%	34,186
Apr 30, 2026	44.76	45.91	44.39	45.72	45.72	2.76%	39,136
Apr 29, 2026	45.95	46.86	44.33	44.49	44.49	-2.09%	38,556
Apr 28, 2026	47.16	47.25	45.27	45.44	45.44	-1.97%	43,605
Apr 27, 2026	46.43	47.35	46.12	46.36	46.36	-0.61%	46,866
Apr 24, 2026	47.64	48.27	46.45	46.64	46.64	-3.08%	41,269
Apr 23, 2026	47.94	49.00	47.24	48.12	48.12	4.14%	55,299
Apr 22, 2026	45.81	46.58	45.42	46.21	46.21	1.56%	37,188
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	48.00	46.03	47.27	47.27	1.88%	60,117
Apr 16, 2026	46.50	47.03	46.01	46.40	46.40	0.63%	60,645
Apr 15, 2026	44.89	46.52	44.68	46.11	46.11	2.61%	38,702
Apr 14, 2026	44.45	45.28	44.45	44.94	44.94	2.73%	38,628
Apr 13, 2026	43.43	44.06	43.00	43.74	43.74	-1.23%	23,191
Apr 10, 2026	43.78	44.66	43.52	44.29	44.29	0.76%	22,438
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	44.09	42.26	43.56	43.56	-1.87%	58,821
Apr 1, 2026	42.81	44.80	42.81	44.39	44.39	5.72%	64,324
Mar 31, 2026	41.51	42.17	41.11	41.99	41.99	0.16%	35,516
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	43.99	42.20	42.20	42.20	-3.87%	59,078
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	43.60	40.42	42.53	42.53	1.30%	129,371
Mar 20, 2026	43.55	43.75	41.99	41.99	41.99	-2.37%	71,374
Mar 19, 2026	44.19	44.27	42.00	43.01	43.01	-3.27%	102,342
Mar 18, 2026	45.52	45.84	44.43	44.46	44.46	-1.08%	36,936