Vanguard FTSE All-World UCITS ETF - VWRL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	127.62	127.69	127.69	127.93	126.83	69,802
February 19, 2026	127.37	127.44	127.44	127.58	126.81	58,329
February 18, 2026	126.37	127.28	127.28	127.41	126.31	103,059
February 17, 2026	125.58	126.15	126.15	126.38	125.19	92,009
February 16, 2026	125.54	125.25	125.25	125.74	125.11	53,596
February 13, 2026	125.27	125.55	125.55	125.79	124.64	94,896
February 12, 2026	127.23	125.67	125.67	127.41	125.54	67,062
February 11, 2026	126.6	126.66	126.66	127.54	126.05	89,064
February 10, 2026	126.34	126.61	126.61	126.72	126.07	100,588
February 09, 2026	126.09	126.24	126.24	126.31	125.34	96,652
February 06, 2026	123.8	125.25	125.25	125.38	123.59	90,201
February 05, 2026	124.77	124.43	124.43	125.58	123.8	75,800
February 04, 2026	124.81	124.63	124.63	125.35	124.36	99,325
February 03, 2026	125.6	124.6	124.6	125.96	124.5	62,628
February 02, 2026	123.35	125.32	125.32	125.45	123.19	164,729
January 30, 2026	123.72	124.32	124.32	124.85	123.54	98,843
January 29, 2026	125.64	123.59	123.59	125.64	123.15	109,763
January 28, 2026	125.25	124.66	124.66	125.42	124.54	82,429
January 27, 2026	125.27	124.89	124.89	125.39	124.53	79,166
January 26, 2026	124.47	124.63	124.63	125.06	123.96	132,211
January 23, 2026	125.7	124.88	124.88	125.74	124.81	61,898
January 22, 2026	125.72	125.7	125.7	126.36	125.49	103,981
January 21, 2026	124.44	125.05	125.05	125.44	123.99	139,548
January 20, 2026	124.6	124.81	124.81	124.98	123.79	81,131
January 19, 2026	125.7	125.36	125.36	126.06	125.22	130,037
January 16, 2026	129.68	126.78	126.78	129.68	126.45	54,661
January 15, 2026	126.22	127.12	127.12	127.33	126.15	83,282
January 14, 2026	127	125.64	125.64	127	125.28	66,096
January 13, 2026	126.08	126.29	126.29	126.43	125.82	65,494
January 12, 2026	125.67	126.08	126.08	126.23	125.26	112,200
January 09, 2026	125.27	126.12	126.12	126.23	125.17	49,050
January 08, 2026	124.89	125.16	125.16	125.3	124.88	51,987
January 07, 2026	125.17	125.28	125.28	125.4	124.96	96,206
January 06, 2026	124.38	124.88	124.88	125.13	124	108,554
January 05, 2026	124.52	124.46	124.46	124.96	124.15	85,556
January 02, 2026	123.79	123.41	123.41	124.39	123.15	90,100
December 31, 2025	123.71	123.67	123.67	123.86	123.56	30,161
December 30, 2025	123.36	123.91	123.91	124.07	123.26	66,720
December 29, 2025	124.13	123.37	123.37	124.13	123.26	69,662
December 24, 2025	123.3	123.34	123.34	123.42	123.18	19,426
December 23, 2025	122.99	123.37	123.37	123.45	122.76	37,709
December 22, 2025	123.24	123.14	123.14	123.28	122.49	48,976
December 19, 2025	122.53	123.28	123.28	123.4	122.4	47,992
December 18, 2025	121.76	122.77	122.77	122.85	121.56	47,348
December 17, 2025	123.43	121.93	121.52	123.72	121.9	86,694
December 16, 2025	123.38	122.28	122.28	123.43	122.2	56,341
December 15, 2025	123.77	123.48	123.48	124.08	123.15	63,062
December 12, 2025	124.47	123.3	123.3	124.64	123.15	53,506
December 11, 2025	123.37	123.58	123.58	124.02	123.01	76,266
December 10, 2025	123.83	123.84	123.84	123.99	123.5	47,567
December 09, 2025	124.3	124.12	124.12	124.6	123.65	46,944
December 08, 2025	124.4	123.88	123.88	124.5	123.83	98,164
December 05, 2025	124.09	124.23	124.23	124.5	123.75	71,722
December 04, 2025	123.84	123.6	123.6	123.94	123.26	47,747
December 03, 2025	124.23	123.46	123.46	124.36	123.01	70,658
December 02, 2025	124.01	124.23	124.23	124.75	123.92	46,524
December 01, 2025	124.05	124.12	124.12	124.21	123.29	93,974
November 28, 2025	124.83	124.18	124.18	125.11	123.86	58,830
November 27, 2025	123.84	123.68	123.68	124.08	123.62	31,249
November 26, 2025	123.89	123.94	123.94	124.11	123.38	63,056

Vanguard FTSE All-World UCITS ETF (VWRL.L) LSE