Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (LON:NUCL)
London · Delayed Price · Currency is GBP · Price in USD 57.95
-1.03 (-1.75%)
At close: Apr 2, 2026
LON:NUCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 56.63 | 58.22 | 55.85 | 57.95 | 57.95 | -1.75% | 60,242 |
| Apr 1, 2026 | 58.50 | 59.53 | 58.05 | 58.98 | 58.98 | 6.16% | 46,552 |
| Mar 31, 2026 | 54.41 | 55.73 | 54.20 | 55.56 | 55.56 | - | 40,438 |
| Mar 30, 2026 | 56.18 | 56.18 | 55.02 | 55.56 | 55.56 | -0.71% | 64,048 |
| Mar 27, 2026 | 56.26 | 56.57 | 54.88 | 55.96 | 55.96 | -0.59% | 52,476 |
| Mar 26, 2026 | 57.71 | 57.79 | 56.29 | 56.29 | 56.29 | -4.22% | 77,358 |
| Mar 25, 2026 | 58.51 | 59.50 | 58.40 | 58.77 | 58.77 | 2.48% | 68,376 |
| Mar 24, 2026 | 56.98 | 57.43 | 56.00 | 57.35 | 57.35 | 0.79% | 63,315 |
| Mar 23, 2026 | 53.95 | 58.17 | 53.80 | 56.90 | 56.90 | 1.61% | 151,009 |
| Mar 20, 2026 | 58.76 | 58.76 | 56.00 | 56.00 | 56.00 | -2.90% | 80,238 |
| Mar 19, 2026 | 59.08 | 59.08 | 56.04 | 57.67 | 57.67 | -3.19% | 114,841 |
| Mar 18, 2026 | 61.07 | 61.15 | 59.37 | 59.57 | 59.57 | -0.73% | 52,076 |
| Mar 17, 2026 | 59.68 | 61.07 | 59.12 | 60.01 | 60.01 | 2.21% | 67,959 |
| Mar 16, 2026 | 60.88 | 60.88 | 58.71 | 58.71 | 58.71 | -0.84% | 53,894 |
| Mar 13, 2026 | 60.51 | 61.58 | 59.21 | 59.21 | 59.21 | -2.49% | 42,916 |
| Mar 12, 2026 | 61.28 | 61.43 | 59.69 | 60.72 | 60.72 | -1.16% | 51,403 |
| Mar 11, 2026 | 62.83 | 62.83 | 60.94 | 61.43 | 61.43 | -2.98% | 45,672 |
| Mar 10, 2026 | 61.82 | 63.32 | 61.34 | 63.32 | 63.32 | 6.87% | 81,490 |
| Mar 9, 2026 | 57.58 | 59.54 | 56.83 | 59.25 | 59.25 | -1.38% | 95,454 |
| Mar 6, 2026 | 61.43 | 61.63 | 58.96 | 60.08 | 60.08 | -1.75% | 79,802 |
| Mar 5, 2026 | 63.57 | 64.01 | 60.94 | 61.15 | 61.15 | -3.94% | 51,455 |
| Mar 4, 2026 | 62.17 | 63.84 | 61.80 | 63.66 | 63.66 | 2.45% | 75,308 |
| Mar 3, 2026 | 65.90 | 65.90 | 60.48 | 62.14 | 62.14 | -6.58% | 233,465 |
| Mar 2, 2026 | 65.00 | 66.81 | 64.11 | 66.52 | 66.52 | 0.80% | 95,193 |
| Feb 27, 2026 | 66.78 | 66.78 | 65.31 | 65.99 | 65.99 | 0.20% | 93,441 |
| Feb 26, 2026 | 66.50 | 66.68 | 64.53 | 65.86 | 65.86 | -1.14% | 86,619 |
| Feb 25, 2026 | 66.61 | 67.03 | 66.31 | 66.62 | 66.62 | 2.15% | 86,071 |
| Feb 24, 2026 | 64.49 | 65.35 | 63.70 | 65.22 | 65.22 | 0.08% | 43,983 |
| Feb 23, 2026 | 65.96 | 66.21 | 64.52 | 65.17 | 65.17 | -1.50% | 36,586 |
| Feb 20, 2026 | 65.51 | 67.02 | 65.51 | 66.16 | 66.16 | 0.47% | 41,414 |
| Feb 19, 2026 | 65.34 | 65.85 | 63.53 | 65.85 | 65.85 | 0.53% | 36,025 |
| Feb 18, 2026 | 63.99 | 65.55 | 63.69 | 65.50 | 65.50 | 3.62% | 64,119 |
| Feb 17, 2026 | 63.23 | 63.27 | 61.57 | 63.21 | 63.21 | -0.92% | 57,477 |
| Feb 16, 2026 | 63.66 | 63.88 | 63.33 | 63.80 | 63.80 | 0.25% | 32,610 |
| Feb 13, 2026 | 63.70 | 64.48 | 62.49 | 63.64 | 63.64 | -0.27% | 56,781 |
| Feb 12, 2026 | 66.28 | 66.95 | 63.81 | 63.81 | 63.81 | -3.46% | 35,874 |
| Feb 11, 2026 | 67.40 | 68.38 | 65.41 | 66.10 | 66.10 | -1.30% | 54,185 |
| Feb 10, 2026 | 68.00 | 68.55 | 66.97 | 66.97 | 66.97 | -0.81% | 33,423 |
| Feb 9, 2026 | 65.13 | 67.52 | 65.05 | 67.52 | 67.52 | 6.00% | 49,533 |
| Feb 6, 2026 | 61.33 | 64.15 | 61.04 | 63.70 | 63.70 | 2.17% | 75,528 |
| Feb 5, 2026 | 63.78 | 64.16 | 61.03 | 62.35 | 62.35 | -1.66% | 65,474 |
| Feb 4, 2026 | 68.56 | 68.71 | 63.35 | 63.40 | 63.40 | -6.49% | 134,387 |
| Feb 3, 2026 | 66.53 | 68.53 | 66.00 | 67.80 | 67.80 | 6.49% | 114,892 |
| Feb 2, 2026 | 64.69 | 66.49 | 62.30 | 63.67 | 63.67 | -6.27% | 156,911 |
| Jan 30, 2026 | 69.78 | 69.97 | 67.57 | 67.93 | 67.93 | -0.93% | 67,311 |
| Jan 29, 2026 | 72.58 | 73.26 | 67.37 | 68.57 | 68.57 | -2.42% | 243,136 |
| Jan 28, 2026 | 69.25 | 70.40 | 69.14 | 70.27 | 70.27 | 3.83% | 87,469 |
| Jan 27, 2026 | 66.40 | 67.72 | 66.08 | 67.68 | 67.68 | 2.59% | 100,616 |
| Jan 26, 2026 | 68.49 | 69.64 | 65.97 | 65.97 | 65.97 | -2.12% | 80,282 |
| Jan 23, 2026 | 68.24 | 68.40 | 66.95 | 67.40 | 67.40 | -0.47% | 114,349 |