Vanguard Funds PLC - Vanguard ESG Global Corporate Bond UCITS ETF GBP Hedged Inc (V3GP.L) LSE

4.38

-0.00305(-0.07%)

Updated at September 08 10:22AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4.38	4.38	4.38	4.39	4.36	5,775
September 04, 2025	4.35	4.35	4.35	4.36	4.35	574
September 03, 2025	4.33	4.34	4.34	4.35	4.32	3,274
September 02, 2025	4.34	4.32	4.32	4.34	4.32	2,004
September 01, 2025	4.36	4.34	4.34	4.36	4.33	6,525
August 29, 2025	4.36	4.34	4.34	4.36	4.34	21,115
August 28, 2025	4.37	4.35	4.35	4.37	4.34	5,363
August 27, 2025	4.35	4.34	4.34	4.35	4.33	23,779
August 26, 2025	4.34	4.34	4.34	4.34	4.33	12,379
August 22, 2025	4.33	4.35	4.35	4.36	4.33	5,410
August 21, 2025	4.33	4.33	4.33	4.34	4.33	2,229
August 20, 2025	4.35	4.36	4.34	4.36	4.35	153
August 19, 2025	4.35	4.35	4.34	4.36	4.35	8,511
August 18, 2025	4.36	4.35	4.35	4.36	4.35	5,325
August 15, 2025	4.37	4.36	4.36	4.37	4.35	6,502
August 14, 2025	4.36	4.36	4.36	4.38	4.36	869
August 13, 2025	4.36	4.37	4.37	4.37	4.36	821
August 12, 2025	4.36	4.35	4.35	4.36	4.35	168
August 11, 2025	4.37	4.35	4.35	4.37	4.34	22,389
August 08, 2025	4.36	4.35	4.35	4.36	4.35	611
August 07, 2025	4.37	4.36	4.36	4.37	4.36	643
August 06, 2025	4.36	4.36	4.36	4.36	4.35	1,108
August 05, 2025	4.38	4.36	4.36	4.38	4.35	636
August 04, 2025	4.35	4.35	4.35	4.36	4.34	4,643
August 01, 2025	4.36	4.35	4.35	4.36	4.32	25,602
July 31, 2025	4.32	4.35	4.35	4.35	4.32	5,466
July 30, 2025	4.34	4.34	4.34	4.35	4.34	572
July 29, 2025	4.31	4.34	4.34	4.35	4.31	59,329
July 28, 2025	4.35	4.32	4.32	4.35	4.32	9,145
July 25, 2025	4.33	4.32	4.32	4.33	4.32	307
July 24, 2025	4.33	4.33	4.33	4.33	4.33	9,821
July 23, 2025	4.32	4.33	4.33	4.33	4.32	12,271
July 22, 2025	4.33	4.33	4.33	4.33	4.32	1,450
July 21, 2025	4.31	4.33	4.33	4.33	4.31	2,172
July 18, 2025	4.33	4.31	4.31	4.33	4.31	2,143
July 17, 2025	4.3	4.31	4.31	4.31	4.3	1,379
July 16, 2025	4.32	4.32	4.3	4.33	4.32	181
July 15, 2025	4.33	4.32	4.3	4.34	4.32	336
July 14, 2025	4.34	4.33	4.31	4.34	4.32	7,588
July 11, 2025	4.32	4.33	4.31	4.34	4.32	2,736
July 10, 2025	4.35	4.34	4.32	4.35	4.34	2,811
July 09, 2025	4.35	4.33	4.31	4.35	4.33	1,897
July 08, 2025	4.34	4.33	4.33	4.34	4.33	7,565
July 07, 2025	4.35	4.33	4.33	4.35	4.33	934
July 04, 2025	4.38	4.35	4.35	4.38	4.34	3,760
July 03, 2025	4.36	4.35	4.35	4.36	4.34	17,243
July 02, 2025	4.35	4.34	4.34	4.35	4.34	2,864
July 01, 2025	4.36	4.34	4.34	4.36	4.33	2,878
June 30, 2025	4.33	4.34	4.34	4.34	4.33	20,364
June 27, 2025	4.34	4.33	4.33	4.34	4.33	3,531
June 26, 2025	4.34	4.33	4.33	4.34	4.33	2,744
June 25, 2025	4.34	4.32	4.32	4.34	4.32	128
June 24, 2025	4.33	4.33	4.33	4.33	4.31	3,950
June 23, 2025	4.34	4.32	4.32	4.34	4.31	1,125
June 20, 2025	4.32	4.31	4.31	4.32	4.3	16,132
June 19, 2025	4.31	4.31	4.31	4.31	4.31	11,728
June 18, 2025	4.35	4.33	4.32	4.35	4.31	4
June 17, 2025	4.3	4.32	4.3	4.32	4.3	2,616
June 16, 2025	4.31	4.32	4.31	4.33	4.31	6,247
June 13, 2025	4.34	4.32	4.3	4.34	4.32	118,078