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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	126.68	126.72	126.72	127.1	126.32	135,947
December 04, 2025	126.44	126.12	126.12	126.78	125.8	123,926
December 03, 2025	126.8	126.02	126.02	126.9	125.74	152,311
December 02, 2025	126.7	126.84	126.84	127.34	126.5	146,365
December 01, 2025	126.48	126.7	126.7	127.64	125.84	238,609
November 28, 2025	127.2	126.74	126.74	130.22	126.3	169,456
November 27, 2025	126.44	126.26	126.26	126.64	126.16	134,530
November 26, 2025	126.4	126.52	126.52	126.68	125.26	185,146
November 25, 2025	125.32	125.28	125.28	125.62	124.18	171,009
November 24, 2025	124.68	125.28	125.28	125.54	124.16	212,097
November 21, 2025	123.2	123.54	123.54	124.1	122.8	205,479
November 20, 2025	126.4	125.32	125.32	126.84	125.32	199,190
November 19, 2025	124.24	124.8	124.8	125.56	124.04	131,431
November 18, 2025	124.37	124.34	124.34	124.82	123.44	197,822
November 17, 2025	126.78	125.92	125.92	126.96	125.5	179,626
November 14, 2025	126.5	126.88	126.88	127	124.98	203,552
November 13, 2025	128.88	126.96	126.96	129.04	126.8	140,996
November 12, 2025	128.66	128.6	128.6	129.34	128.39	167,040
November 11, 2025	127.8	127.6	127.6	128.02	127.4	150,434
November 10, 2025	126.9	126.84	126.84	127.4	126.54	252,273
November 07, 2025	126.42	124.52	124.52	126.58	124.42	230,464
November 06, 2025	127.6	126.28	126.28	128.22	126.22	179,730
November 05, 2025	127.16	128	128	128.24	127.06	179,003
November 04, 2025	127.1	127.92	127.92	128.16	126.84	205,746
November 03, 2025	127.98	127.84	127.84	128.68	127.64	283,225
October 31, 2025	140.92	127.72	127.72	140.92	127.54	179,837
October 30, 2025	128.22	128.14	128.14	128.38	127.66	175,527
October 29, 2025	128.28	128.24	128.24	128.64	128.04	220,048
October 28, 2025	126.58	127.48	127.48	127.88	126.5	200,690
October 27, 2025	126.6	126.56	126.56	127.02	126.24	295,407
October 24, 2025	125.1	126	126	126.08	124.92	154,834
October 23, 2025	124.1	124.58	124.58	124.78	123.74	131,091
October 22, 2025	124.68	123.62	123.62	124.86	123.62	172,525
October 21, 2025	124.08	124.1	124.1	124.32	123.82	184,779
October 20, 2025	123.24	123.96	123.96	124.1	122.92	198,607
October 17, 2025	121.08	122.04	122.04	122.8	120.5	237,028
October 16, 2025	123.24	123.08	123.08	123.48	122.9	142,891
October 15, 2025	123.26	123.08	123.08	123.98	123.08	154,541
October 14, 2025	122.3	122.66	122.66	122.82	121.52	207,835
October 13, 2025	122.44	122.74	122.74	122.9	121.98	304,498
October 10, 2025	124.42	121.98	121.98	124.98	121.98	171,537
October 09, 2025	124.48	124.34	124.34	124.62	124.06	177,262
October 08, 2025	123.44	123.92	123.92	124.04	123.38	151,065
October 07, 2025	123.54	123.22	123.22	124.18	123.18	177,515
October 06, 2025	123.64	123.48	123.48	123.94	123.26	259,068
October 03, 2025	123.56	123.36	123.36	123.76	123.04	155,062
October 02, 2025	122.72	122.96	122.96	123.26	122.6	212,031
October 01, 2025	121.42	122.28	122.28	122.28	121.28	146,015
September 30, 2025	121.82	121.66	121.66	122.04	121.5	164,206
September 29, 2025	121.94	121.96	121.96	122.26	121.74	174,075
September 26, 2025	121.58	121.38	121.38	121.9	121.14	165,192
September 25, 2025	121.3	121.72	121.72	121.76	120.84	161,939
September 24, 2025	121.58	121.6	121.6	122.04	121.4	135,408
September 23, 2025	121.68	121.71	121.71	122.09	121.42	156,238
September 22, 2025	121.4	121.42	121.42	121.56	120.98	221,047
September 19, 2025	120.78	121.17	121.17	121.48	120.78	149,466
September 18, 2025	120.12	120.73	120.73	120.9	119.9	121,920
September 17, 2025	119.64	119.3	119.3	119.7	119.28	122,129
September 16, 2025	119.86	119.29	119.29	120	119.16	127,519
September 15, 2025	120.62	119.83	119.83	120.62	119.4	204,619

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