Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (LON:NUCL)
London · Delayed Price · Currency is GBP · Price in USD 52.70
+0.49 (0.94%)
Last updated: Sep 22, 2026, 4:27 PM GMT
LON:NUCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 52.65 | 52.87 | 52.07 | 52.70 | 52.70 | 0.94% | 13,406 |
| Sep 21, 2026 | 51.81 | 52.33 | 51.56 | 52.21 | 52.21 | 2.35% | 73,169 |
| Sep 18, 2026 | 52.03 | 52.25 | 51.01 | 51.01 | 51.01 | -1.70% | 22,620 |
| Sep 17, 2026 | 51.24 | 52.04 | 51.20 | 51.89 | 51.89 | 2.03% | 6,649 |
| Sep 16, 2026 | 51.01 | 51.57 | 50.64 | 50.86 | 50.86 | 0.69% | 12,659 |
| Sep 15, 2026 | 50.67 | 51.09 | 50.41 | 50.51 | 50.51 | -1.14% | 19,944 |
| Sep 14, 2026 | 51.79 | 51.80 | 50.62 | 51.09 | 51.09 | -3.24% | 22,175 |
| Sep 11, 2026 | 54.00 | 54.09 | 52.80 | 52.80 | 52.80 | -2.76% | 30,695 |
| Sep 10, 2026 | 55.59 | 55.59 | 53.91 | 54.30 | 54.30 | -2.43% | 24,746 |
| Sep 9, 2026 | 56.68 | 56.85 | 55.47 | 55.65 | 55.65 | -2.13% | 28,362 |
| Sep 8, 2026 | 54.94 | 56.86 | 54.94 | 56.86 | 56.86 | 2.77% | 14,374 |
| Sep 7, 2026 | 54.96 | 55.41 | 54.92 | 55.33 | 55.33 | 0.91% | 20,508 |
| Sep 4, 2026 | 54.72 | 55.02 | 54.20 | 54.83 | 54.83 | -0.58% | 49,518 |
| Sep 3, 2026 | 53.86 | 55.15 | 53.53 | 55.15 | 55.15 | 4.65% | 42,677 |
| Sep 2, 2026 | 53.93 | 53.93 | 52.27 | 52.70 | 52.70 | -1.31% | 16,666 |
| Sep 1, 2026 | 54.87 | 54.87 | 52.92 | 53.40 | 53.40 | -3.23% | 54,839 |
| Aug 28, 2026 | 57.52 | 57.52 | 55.18 | 55.18 | 55.18 | -3.57% | 32,598 |
| Aug 27, 2026 | 57.20 | 57.35 | 56.70 | 57.22 | 57.22 | 1.18% | 27,987 |
| Aug 26, 2026 | 57.50 | 58.40 | 56.55 | 56.55 | 56.55 | -0.79% | 13,756 |
| Aug 25, 2026 | 55.63 | 57.00 | 55.37 | 57.00 | 57.00 | 3.22% | 36,101 |
| Aug 24, 2026 | 55.61 | 55.61 | 54.45 | 55.22 | 55.22 | 0.25% | 21,766 |
| Aug 21, 2026 | 53.71 | 55.31 | 53.34 | 55.08 | 55.08 | 3.63% | 13,933 |
| Aug 20, 2026 | 54.30 | 54.70 | 53.10 | 53.15 | 53.15 | -1.12% | 28,809 |
| Aug 19, 2026 | 53.18 | 54.27 | 52.67 | 53.75 | 53.75 | 0.64% | 17,704 |
| Aug 18, 2026 | 55.30 | 55.30 | 53.32 | 53.41 | 53.41 | -4.73% | 21,293 |
| Aug 17, 2026 | 55.49 | 56.12 | 54.86 | 56.06 | 56.06 | 0.66% | 11,164 |
| Aug 14, 2026 | 55.59 | 56.18 | 55.30 | 55.69 | 55.69 | 0.96% | 10,137 |
| Aug 13, 2026 | 55.63 | 55.86 | 55.16 | 55.16 | 55.16 | 0.24% | 43,923 |
| Aug 12, 2026 | 55.51 | 56.00 | 55.03 | 55.03 | 55.03 | 0.40% | 31,265 |
| Aug 11, 2026 | 54.33 | 55.31 | 54.33 | 54.81 | 54.81 | 1.00% | 23,523 |
| Aug 10, 2026 | 55.12 | 55.31 | 54.23 | 54.27 | 54.27 | -1.31% | 11,423 |
| Aug 7, 2026 | 53.75 | 55.21 | 53.53 | 54.99 | 54.99 | 2.73% | 24,091 |
| Aug 6, 2026 | 53.06 | 53.75 | 52.24 | 53.53 | 53.53 | 0.92% | 14,274 |
| Aug 5, 2026 | 53.29 | 53.84 | 53.00 | 53.04 | 53.04 | 0.28% | 45,030 |
| Aug 4, 2026 | 51.41 | 53.09 | 51.41 | 52.89 | 52.89 | 3.54% | 13,628 |
| Aug 3, 2026 | 51.74 | 51.74 | 49.51 | 51.08 | 51.08 | 3.10% | 10,653 |
| Jul 31, 2026 | 50.84 | 51.15 | 49.07 | 49.55 | 49.55 | 0.47% | 29,279 |
| Jul 30, 2026 | 47.69 | 49.61 | 47.26 | 49.32 | 49.32 | 3.04% | 27,879 |
| Jul 29, 2026 | 48.56 | 48.78 | 47.50 | 47.86 | 47.86 | -1.95% | 37,658 |
| Jul 28, 2026 | 49.26 | 49.32 | 47.65 | 48.81 | 48.81 | -0.78% | 20,472 |
| Jul 27, 2026 | 50.16 | 50.76 | 49.20 | 49.20 | 49.20 | -1.20% | 19,979 |
| Jul 24, 2026 | 50.58 | 50.95 | 49.38 | 49.80 | 49.80 | 0.25% | 23,457 |
| Jul 23, 2026 | 50.98 | 51.08 | 49.67 | 49.67 | 49.67 | -2.74% | 23,845 |
| Jul 22, 2026 | 50.03 | 51.07 | 50.03 | 51.07 | 51.07 | 2.47% | 34,115 |
| Jul 21, 2026 | 48.98 | 49.84 | 48.71 | 49.84 | 49.84 | 4.65% | 24,676 |
| Jul 20, 2026 | 48.00 | 48.53 | 47.58 | 47.63 | 47.63 | 0.84% | 21,591 |
| Jul 17, 2026 | 47.83 | 47.92 | 46.73 | 47.23 | 47.23 | -3.47% | 31,551 |
| Jul 16, 2026 | 50.38 | 50.47 | 48.62 | 48.93 | 48.93 | -2.49% | 86,554 |
| Jul 15, 2026 | 51.47 | 51.47 | 50.10 | 50.18 | 50.18 | -1.80% | 15,107 |
| Jul 14, 2026 | 50.20 | 51.44 | 50.10 | 51.10 | 51.10 | -0.25% | 18,851 |