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

47.31

-0.045(-0.10%)

Updated at December 24 12:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	47.6	47.31	47.31	47.67	47.16	7,927
December 23, 2025	47.22	47.36	47.36	47.41	47.16	30,402
December 22, 2025	47.31	47.25	47.25	47.55	47	27,704
December 19, 2025	47.22	47.38	47.38	47.5	47.07	12,987
December 18, 2025	46.83	47.24	47.24	47.28	46.61	11,245
December 17, 2025	47.23	46.84	46.84	47.26	46.82	18,676
December 16, 2025	47.18	46.96	46.96	47.36	46.93	12,428
December 15, 2025	47.11	47.26	47.26	47.31	47.01	15,499
December 12, 2025	47.23	47.03	47.03	47.41	46.99	24,509
December 11, 2025	46.7	47.06	47.06	47.09	46.36	16,028
December 10, 2025	46.58	46.6	46.6	46.8	46.47	57,985
December 09, 2025	46.8	46.61	46.61	46.93	46.37	13,530
December 08, 2025	46.93	46.6	46.6	46.99	46.52	23,462
December 05, 2025	46.7	46.59	46.59	46.8	46.58	25,418
December 04, 2025	46.56	46.54	46.54	46.67	46.47	42,512
December 03, 2025	46.67	46.33	46.33	46.82	46.32	42,366
December 02, 2025	46.49	46.65	46.65	46.81	46.45	39,291
December 01, 2025	46.41	46.49	46.49	46.58	46.21	44,171
November 28, 2025	46.25	46.43	46.43	46.52	46.2	28,243
November 27, 2025	46.24	46.27	46.27	46.36	46.17	16,780
November 26, 2025	46.14	46.32	46.32	46.32	45.98	25,180
November 25, 2025	45.52	45.78	45.78	45.87	45.33	23,124
November 24, 2025	45.74	45.51	45.51	45.86	45.44	33,542
November 21, 2025	45.22	45.37	45.37	45.59	44.94	31,984
November 20, 2025	46.07	45.76	45.76	46.11	45.73	34,345
November 19, 2025	45.47	45.58	45.58	45.89	45.37	52,499
November 18, 2025	45.78	45.46	45.46	45.85	45.31	36,748
November 17, 2025	46.7	46.28	46.28	46.77	46.17	32,592
November 14, 2025	47.13	46.79	46.79	47.13	46.42	30,813
November 13, 2025	47.67	47.23	47.23	47.84	47.18	31,653
November 12, 2025	47.16	47.5	47.5	47.67	47.12	18,816
November 11, 2025	46.45	46.9	46.9	46.96	46.42	28,866
November 10, 2025	46.1	46.13	46.13	46.28	45.97	22,753
November 07, 2025	45.88	45.54	45.54	45.99	45.51	29,856
November 06, 2025	46.18	45.87	45.87	46.27	45.81	19,854
November 05, 2025	45.88	46.22	46.22	46.31	45.56	26,038
November 04, 2025	45.76	46.15	46.15	46.17	45.51	21,685
November 03, 2025	46.15	46.06	46.06	46.37	46.06	43,914
October 31, 2025	46.45	46.08	46.08	46.5	46	25,616
October 30, 2025	46.59	46.45	46.45	46.79	46.24	17,221
October 29, 2025	46.53	46.55	46.55	46.78	46.41	28,933
October 28, 2025	46.27	46.47	46.47	46.54	46.2	31,090
October 27, 2025	46.32	46.32	46.32	46.5	46.08	30,721
October 24, 2025	46.21	46.26	46.26	46.3	45.48	36,575
October 23, 2025	45.81	46.06	46.06	46.12	45.71	226,416
October 22, 2025	45.92	45.74	45.74	46.04	45.74	53,385
October 21, 2025	45.94	45.87	45.87	46	45.81	214,328
October 20, 2025	45.67	45.92	45.92	45.95	45.57	35,420
October 17, 2025	45.32	45.48	45.48	45.67	45.14	51,585
October 16, 2025	45.6	45.8	45.8	45.83	45.4	114,656
October 15, 2025	45.63	45.44	45.44	45.74	45.44	30,640
October 14, 2025	45.13	45.25	45.25	45.38	44.87	186,186
October 13, 2025	45.3	45.22	45.22	45.53	45.06	33,080
October 10, 2025	45.75	45.17	45.17	45.92	45.09	39,588
October 09, 2025	45.86	45.66	45.66	45.95	45.63	156,345
October 08, 2025	45.41	45.69	45.69	45.75	45.2	69,828
October 07, 2025	45.61	45.49	45.49	45.76	45.44	105,928
October 06, 2025	45.74	45.63	45.63	45.98	45.3	44,484
October 03, 2025	45.82	45.8	45.8	45.87	45.71	20,868
October 02, 2025	45.48	45.66	45.66	45.8	45.18	21,917