Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (LON:NUCL)
London · Delayed Price · Currency is GBP · Price in USD 62.34
+0.79 (1.28%)
At close: May 13, 2026
LON:NUCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |