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

LON:NUCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	56.24	56.46	53.65	53.92	53.92	-4.18%	43,076
Jun 8, 2026	56.07	56.90	55.32	56.27	56.27	-2.66%	61,587
Jun 5, 2026	60.72	60.72	57.57	57.81	57.81	-4.56%	61,772
Jun 4, 2026	60.87	61.09	59.90	60.57	60.57	0.92%	106,974
Jun 3, 2026	63.15	63.15	60.02	60.02	60.02	-4.91%	27,043
Jun 2, 2026	60.49	63.12	60.02	63.12	63.12	3.94%	77,253
Jun 1, 2026	60.87	60.94	59.28	60.73	60.73	0.28%	26,915
May 29, 2026	60.28	60.56	59.26	60.56	60.56	1.12%	37,737
May 28, 2026	58.87	59.89	58.48	59.89	59.89	0.37%	34,569
May 27, 2026	60.00	60.40	59.13	59.67	59.67	-2.21%	59,015
May 26, 2026	60.39	61.09	59.91	61.02	61.02	3.04%	66,278
May 22, 2026	59.19	59.67	58.73	59.22	59.22	2.92%	56,340
May 21, 2026	57.30	58.09	57.14	57.54	57.54	0.63%	55,978
May 20, 2026	55.88	57.40	55.56	57.18	57.18	2.45%	81,843
May 19, 2026	57.45	57.68	55.59	55.81	55.81	-2.69%	83,086
May 18, 2026	58.27	59.35	57.35	57.35	57.35	-2.55%	108,262
May 15, 2026	60.47	60.47	58.81	58.85	58.85	-2.70%	68,837
May 14, 2026	61.43	61.78	60.00	60.48	60.48	-2.98%	40,355
May 13, 2026	63.22	63.65	61.26	62.34	62.34	1.28%	89,666
May 12, 2026	64.53	64.53	61.54	61.55	61.55	-6.33%	69,281
May 11, 2026	63.95	65.71	63.73	65.71	65.71	2.27%	60,759
May 8, 2026	65.03	65.69	63.85	64.25	64.25	-2.41%	57,338
May 7, 2026	65.84	66.58	64.77	65.84	65.84	1.75%	117,897
May 6, 2026	62.60	64.71	62.60	64.71	64.71	4.07%	113,516
May 5, 2026	62.74	63.50	62.18	62.18	62.18	-0.51%	42,114
May 1, 2026	63.45	63.47	62.08	62.50	62.50	0.53%	32,446
Apr 30, 2026	59.80	62.31	59.80	62.17	62.17	3.11%	70,519
Apr 29, 2026	61.90	62.19	59.90	60.30	60.30	-1.77%	33,473
Apr 28, 2026	63.68	63.72	61.11	61.38	61.38	-2.77%	59,026
Apr 27, 2026	62.90	64.06	62.60	63.13	63.13	0.59%	53,220
Apr 24, 2026	64.32	64.98	62.76	62.76	62.76	-3.73%	75,401
Apr 23, 2026	64.24	65.69	63.84	65.19	65.19	4.25%	136,896
Apr 22, 2026	61.58	62.85	61.53	62.53	62.53	1.38%	57,200
Apr 21, 2026	63.32	63.74	61.40	61.68	61.68	-1.99%	100,660
Apr 20, 2026	62.42	63.01	61.86	62.93	62.93	-2.33%	49,373
Apr 17, 2026	62.60	64.98	62.50	64.43	64.43	1.95%	34,479
Apr 16, 2026	63.23	63.62	62.45	63.20	63.20	0.97%	42,884
Apr 15, 2026	60.90	63.13	60.80	62.59	62.59	2.71%	25,905
Apr 14, 2026	60.57	61.33	60.27	60.94	60.94	3.11%	37,622
Apr 13, 2026	58.49	59.20	57.88	59.10	59.10	-0.92%	19,831
Apr 10, 2026	58.65	60.12	58.65	59.65	59.65	1.00%	13,371
Apr 9, 2026	59.39	59.48	58.45	59.06	59.06	-1.40%	18,457
Apr 8, 2026	59.70	61.09	59.29	59.90	59.90	6.19%	101,209
Apr 7, 2026	57.32	58.00	55.90	56.41	56.41	-2.66%	19,272
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.