Vanguard FTSE Developed Europe ex UK UCITS ETF (VERG.L) LSE

43.85

+0.2275(+0.52%)

Updated at September 08 08:05AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	43.89	43.64	43.64	43.92	43.58	24,403
September 04, 2025	43.37	43.66	43.66	43.71	43.37	19,692
September 03, 2025	43.5	43.47	43.47	43.74	43.32	16,528
September 02, 2025	43.64	43.34	43.34	43.83	43.34	22,566
September 01, 2025	43.76	43.61	43.61	43.9	43.58	30,439
August 29, 2025	43.75	43.64	43.64	43.89	43.64	26,468
August 28, 2025	43.87	43.81	43.81	44.02	43.69	43,033
August 27, 2025	43.84	43.74	43.74	43.92	43.58	40,624
August 26, 2025	43.88	43.86	43.86	44.16	43.66	46,017
August 22, 2025	44.21	44.6	44.6	44.79	44.16	17,139
August 21, 2025	44.33	44.3	44.3	44.53	44.13	20,999
August 20, 2025	44.04	44.41	44.41	44.44	43.8	20,496
August 19, 2025	43.98	44.3	44.3	44.35	43.69	24,457
August 18, 2025	43.59	43.86	43.86	44.23	43.59	30,508
August 15, 2025	43.88	43.9	43.9	44.02	43.76	26,120
August 14, 2025	43.44	43.61	43.61	43.67	43.38	24,852
August 13, 2025	43.51	43.53	43.53	43.58	43.41	21,429
August 12, 2025	43.36	43.32	43.32	43.46	43.04	74,546
August 11, 2025	43.59	43.26	43.26	43.59	43.19	72,068
August 08, 2025	43.44	43.5	43.5	43.52	43.34	20,186
August 07, 2025	43.18	43.34	43.34	43.7	43.13	108,440
August 06, 2025	43.19	43.03	43.03	43.39	42.97	29,376
August 05, 2025	43.13	43.02	43.02	43.14	42.91	45,152
August 04, 2025	42.56	42.94	42.94	42.97	42.52	32,011
August 01, 2025	42.72	42.38	42.38	42.81	42.04	77,334
July 31, 2025	43.65	43.15	43.15	43.84	43.15	53,530
July 30, 2025	43.58	43.53	43.53	43.72	43.45	31,095
July 29, 2025	43.68	43.56	43.56	44.13	43.55	22,654
July 28, 2025	44.62	43.66	43.66	44.89	43.65	54,777
July 25, 2025	43.95	44.17	44.17	44.21	43.82	26,867
July 24, 2025	44.09	44.01	44.01	44.28	43.85	24,435
July 23, 2025	43.82	43.7	43.7	43.91	43.63	17,174
July 22, 2025	43.39	43.37	43.37	43.47	43.21	30,527
July 21, 2025	43.47	43.52	43.52	43.6	43.29	39,220
July 18, 2025	43.64	43.57	43.57	43.81	43.48	124,546
July 17, 2025	43.46	43.47	43.47	43.59	43.23	20,918
July 16, 2025	43.32	43.27	43.27	43.55	43.09	22,878
July 15, 2025	43.79	43.46	43.46	43.96	43.43	28,772
July 14, 2025	43.34	43.7	43.7	43.71	43.14	55,002
July 11, 2025	43.78	43.63	43.63	43.91	43.49	37,483
July 10, 2025	43.89	43.87	43.87	43.98	43.66	23,894
July 09, 2025	43.4	43.72	43.72	43.77	43.35	23,522
July 08, 2025	43.18	43.34	43.34	43.43	43.07	151,200
July 07, 2025	43.03	43.04	43.04	43.16	42.9	37,258
July 04, 2025	42.89	43.01	43.01	43.06	42.7	26,233
July 03, 2025	43.31	43.14	43.14	43.31	43.02	24,236
July 02, 2025	42.81	43.16	43.16	43.25	42.5	33,657
July 01, 2025	42.75	42.65	42.65	43	42.45	24,098
June 30, 2025	42.87	42.67	42.67	43.13	42.55	29,755
June 27, 2025	42.29	42.65	42.65	42.68	42.29	42,204
June 26, 2025	42.11	42	42	42.39	41.84	52,539
June 25, 2025	42.42	42.06	42.06	42.55	42.04	17,338
June 24, 2025	42.63	42.4	42.4	42.64	42.25	24,820
June 23, 2025	41.92	41.92	41.92	42.25	41.8	33,933
June 20, 2025	42.08	42.04	42.04	42.33	42	10,874
June 19, 2025	42.46	41.89	41.89	43.25	41.89	17,626
June 18, 2025	42.48	42.36	42.36	42.62	42.21	40,100
June 17, 2025	42.44	42.44	42.44	42.54	42.23	22,701
June 16, 2025	42.61	42.78	42.78	42.87	42.56	27,933
June 13, 2025	42.53	42.49	42.49	42.75	42.42	19,782