Vanguard Funds Public Limited Company - Vanguard ESG Global All Cap UCITS ETF (V3AB.L) LSE

5.46

+0.04(+0.74%)

Updated at September 08 04:28PM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.485.425.425.485.4168,132
September 04, 20255.425.445.445.445.41250,743
September 03, 20255.445.415.415.445.39136,580
September 02, 20255.45.385.385.425.38156,997
September 01, 20255.425.45.45.435.38156,191
August 29, 20255.455.45.45.455.4100,555
August 28, 20255.445.425.425.455.41139,494
August 27, 20255.455.435.435.455.4280,904
August 26, 20255.425.415.415.435.4328,544
August 22, 20255.385.435.435.445.37113,551
August 21, 20255.395.385.385.45.35103,540
August 20, 20255.395.375.375.425.35244,970
August 19, 20255.415.45.45.425.39119,534
August 18, 20255.425.45.45.425.37166,772
August 15, 20255.425.385.385.425.38125,872
August 14, 20255.385.385.385.395.3773,690
August 13, 20255.45.385.385.415.37373,673
August 12, 20255.375.375.375.385.34110,507
August 11, 20255.375.375.375.395.3592,581
August 08, 20255.355.355.355.365.33296,599
August 07, 20255.375.345.345.45.3492,601
August 06, 20255.365.345.345.375.3251,569
August 05, 20255.375.335.335.45.33124,443
August 04, 20255.295.345.345.355.29205,392
August 01, 20255.385.275.275.385.24405,668
July 31, 20255.425.45.45.475.39165,763
July 30, 20255.395.385.385.45.3596,996
July 29, 20255.395.365.365.415.36113,635
July 28, 20255.395.355.355.45.35242,906
July 25, 20255.345.355.355.365.3265,222
July 24, 20255.315.325.325.335.392,415
July 23, 20255.35.285.285.35.2684,628
July 22, 20255.285.265.265.295.26105,973
July 21, 20255.35.285.285.325.26178,489
July 18, 20255.295.275.275.315.27108,419
July 17, 20255.35.285.285.35.2559,425
July 16, 20255.235.225.225.265.21172,053
July 15, 20255.285.275.275.295.2659,719
July 14, 20255.235.245.245.255.280,779
July 11, 20255.245.225.225.245.2159,354
July 10, 20255.185.225.225.235.1847,544
July 09, 20255.195.195.195.215.16133,162
July 08, 20255.25.185.185.225.15244,608
July 07, 20255.185.175.175.25.17106,491
July 04, 20255.185.175.175.185.1681,284
July 03, 20255.185.195.195.25.16126,299
July 02, 20255.15.165.165.185.1226,154
July 01, 20255.125.125.125.135.0989,895
June 30, 20255.115.115.115.135.11174,248
June 27, 20255.085.15.15.115.07111,364
June 26, 20255.075.065.065.075.04117,029
June 25, 20255.075.075.075.15.0650,633
June 24, 20255.055.065.065.095.04119,396
June 23, 20255.025.015.015.044.99101,397
June 20, 20254.995.015.015.044.9961,628
June 19, 20255.064.994.995.064.9991,365
June 18, 20255.065.055.055.065.0333,742
June 17, 20255.055.045.045.055.0157,776
June 16, 20255.015.045.045.06594,935
June 13, 20255.035.015.015.044.9971,098