Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (LON:NUCL)
London · Delayed Price · Currency is GBP · Price in USD 45.45
-1.56 (-3.32%)
At close: Aug 20, 2025, 4:30 PM BST
LON:NUCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 46.00 | 46.16 | 44.70 | 45.45 | 45.45 | -3.32% | 29,503 |
| Aug 19, 2025 | 48.43 | 48.44 | 46.72 | 47.01 | 47.01 | -2.73% | 28,225 |
| Aug 18, 2025 | 48.27 | 48.60 | 48.05 | 48.33 | 48.33 | 0.75% | 16,486 |
| Aug 15, 2025 | 48.65 | 48.65 | 47.34 | 47.97 | 47.97 | -0.07% | 14,069 |
| Aug 14, 2025 | 48.54 | 49.00 | 48.00 | 48.00 | 48.00 | -1.13% | 25,396 |
| Aug 13, 2025 | 49.77 | 50.01 | 48.20 | 48.55 | 48.55 | -2.59% | 35,115 |
| Aug 12, 2025 | 49.08 | 49.84 | 48.74 | 49.84 | 49.84 | 0.84% | 15,292 |
| Aug 11, 2025 | 49.55 | 49.77 | 48.75 | 49.43 | 49.43 | -1.27% | 16,238 |
| Aug 8, 2025 | 50.12 | 50.55 | 49.92 | 50.06 | 50.06 | 0.42% | 15,107 |
| Aug 7, 2025 | 50.50 | 51.06 | 49.54 | 49.85 | 49.85 | -1.42% | 30,334 |
| Aug 6, 2025 | 50.15 | 51.05 | 50.00 | 50.57 | 50.57 | 2.54% | 29,150 |
| Aug 5, 2025 | 49.00 | 49.79 | 48.66 | 49.32 | 49.32 | 2.75% | 24,372 |
| Aug 4, 2025 | 47.64 | 48.28 | 47.28 | 48.00 | 48.00 | 2.43% | 17,158 |
| Aug 1, 2025 | 48.47 | 48.77 | 45.87 | 46.86 | 46.86 | -3.91% | 37,309 |
| Jul 31, 2025 | 49.44 | 49.83 | 48.56 | 48.76 | 48.76 | -1.14% | 25,696 |
| Jul 30, 2025 | 49.07 | 50.17 | 48.87 | 49.32 | 49.32 | 0.68% | 61,875 |
| Jul 29, 2025 | 50.20 | 50.20 | 48.53 | 48.99 | 48.99 | -0.54% | 77,150 |
| Jul 28, 2025 | 50.14 | 51.16 | 48.90 | 49.25 | 49.25 | -1.34% | 21,275 |
| Jul 25, 2025 | 50.09 | 50.43 | 49.46 | 49.92 | 49.92 | -0.83% | 28,707 |
| Jul 24, 2025 | 49.60 | 50.44 | 48.72 | 50.34 | 50.34 | 3.46% | 11,569 |
| Jul 23, 2025 | 47.69 | 48.88 | 46.95 | 48.66 | 48.66 | 2.55% | 29,022 |
| Jul 22, 2025 | 48.03 | 48.43 | 46.54 | 47.45 | 47.45 | -1.54% | 43,401 |
| Jul 21, 2025 | 48.74 | 49.31 | 47.97 | 48.19 | 48.19 | -0.79% | 20,408 |
| Jul 18, 2025 | 48.00 | 48.57 | 47.78 | 48.57 | 48.57 | 1.61% | 52,447 |
| Jul 17, 2025 | 46.92 | 47.83 | 46.92 | 47.80 | 47.80 | 4.18% | 15,258 |
| Jul 16, 2025 | 46.00 | 46.43 | 45.75 | 45.88 | 45.88 | 0.07% | 28,862 |
| Jul 15, 2025 | 45.76 | 46.44 | 45.37 | 45.85 | 45.85 | 2.48% | 64,226 |
| Jul 14, 2025 | 44.32 | 44.96 | 44.07 | 44.74 | 44.74 | 1.89% | 33,391 |
| Jul 11, 2025 | 43.39 | 43.92 | 43.09 | 43.91 | 43.91 | 1.61% | 14,002 |
| Jul 10, 2025 | 43.20 | 43.54 | 42.81 | 43.22 | 43.22 | 0.59% | 12,306 |
| Jul 9, 2025 | 43.24 | 43.32 | 42.68 | 42.96 | 42.96 | -0.27% | 11,640 |
| Jul 8, 2025 | 44.68 | 45.55 | 43.08 | 43.08 | 43.08 | -4.27% | 24,227 |
| Jul 7, 2025 | 44.16 | 45.00 | 43.34 | 45.00 | 45.00 | 2.10% | 21,842 |
| Jul 4, 2025 | 43.96 | 44.09 | 43.59 | 44.07 | 44.07 | -0.70% | 10,366 |
| Jul 3, 2025 | 44.10 | 44.44 | 43.83 | 44.38 | 44.38 | 0.74% | 12,718 |
| Jul 2, 2025 | 45.17 | 45.17 | 43.59 | 44.06 | 44.06 | -0.26% | 18,339 |
| Jul 1, 2025 | 43.98 | 45.53 | 43.86 | 44.17 | 44.17 | -2.97% | 40,470 |
| Jun 30, 2025 | 44.93 | 45.52 | 44.45 | 45.52 | 45.52 | 0.22% | 13,091 |
| Jun 27, 2025 | 45.41 | 46.55 | 45.25 | 45.42 | 45.42 | 0.82% | 341,692 |
| Jun 26, 2025 | 44.64 | 45.05 | 43.96 | 45.05 | 45.05 | 1.51% | 18,309 |
| Jun 25, 2025 | 45.24 | 45.42 | 44.38 | 44.38 | 44.38 | -1.28% | 81,429 |
| Jun 24, 2025 | 44.30 | 44.96 | 44.11 | 44.96 | 44.96 | 2.07% | 25,097 |
| Jun 23, 2025 | 46.40 | 46.40 | 43.23 | 44.05 | 44.05 | -0.44% | 17,263 |
| Jun 20, 2025 | 44.84 | 44.84 | 43.96 | 44.24 | 44.24 | 0.15% | 13,466 |
| Jun 19, 2025 | 44.69 | 44.74 | 44.18 | 44.18 | 44.18 | -1.31% | 17,018 |
| Jun 18, 2025 | 44.97 | 45.19 | 44.43 | 44.76 | 44.76 | -0.23% | 41,694 |
| Jun 17, 2025 | 45.70 | 46.08 | 44.80 | 44.87 | 44.87 | -3.42% | 20,771 |
| Jun 16, 2025 | 44.38 | 46.81 | 44.36 | 46.46 | 46.46 | 6.33% | 70,093 |
| Jun 13, 2025 | 44.10 | 44.10 | 42.34 | 43.69 | 43.69 | 0.03% | 15,563 |
| Jun 12, 2025 | 43.51 | 43.96 | 42.99 | 43.68 | 43.68 | 0.46% | 22,116 |