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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	117.44	116.89	116.89	117.54	116.86	112,560
August 14, 2025	116.8	116.86	116.86	117.2	116.4	129,417
August 13, 2025	117.16	116.89	116.89	117.22	116.8	103,690
August 12, 2025	116.64	116.66	116.66	116.9	116.16	127,385
August 11, 2025	116.74	116.82	116.82	117.08	116.42	139,157
August 08, 2025	116.32	116.42	116.42	116.68	116.16	141,314
August 07, 2025	116.68	116.15	116.15	117.48	116.12	112,976
August 06, 2025	116.58	116.44	116.44	116.74	116.02	162,348
August 05, 2025	116.96	116.06	116.06	116.96	115.96	145,388
August 04, 2025	126.46	116.22	116.22	126.46	115.4	195,433
August 01, 2025	116.7	115.08	115.08	119	114.48	232,917
July 31, 2025	117.84	117.48	117.48	118.78	117.28	134,060
July 30, 2025	116.96	117.17	117.17	117.66	116.62	115,478
July 29, 2025	117.24	116.84	116.84	117.58	116.76	149,305
July 28, 2025	117.28	116.56	116.56	117.58	116.46	170,686
July 25, 2025	116.04	116.5	116.5	116.62	115.92	104,514
July 24, 2025	115.7	115.92	115.92	116.16	115.52	94,158
July 23, 2025	115.14	114.98	114.98	115.4	114.86	119,927
July 22, 2025	114.78	114.6	114.6	115	114.34	128,123
July 21, 2025	115.12	115.08	115.08	115.3	114.68	146,426
July 18, 2025	115.18	114.9	114.9	115.26	114.78	109,864
July 17, 2025	114.9	114.97	114.97	115	114.38	98,058
July 16, 2025	114	113.4	113.4	114.7	113.4	138,254
July 15, 2025	114.8	114.64	114.64	115	114.44	124,420
July 14, 2025	113.56	114.22	114.22	114.26	113.3	134,355
July 11, 2025	113.68	113.66	113.66	113.9	113.06	105,687
July 10, 2025	113.02	113.64	113.64	113.66	112.88	96,145
July 09, 2025	112.6	112.96	112.96	113.34	112.48	96,167
July 08, 2025	112.52	112.73	112.73	113.08	112.36	97,848
July 07, 2025	112.64	112.44	112.44	112.96	112.36	176,739
July 04, 2025	112.44	112.5	112.5	112.56	112.12	115,863
July 03, 2025	116.92	112.98	112.98	116.92	112.24	103,928
July 02, 2025	111.6	112.44	112.44	112.64	111.46	107,035
July 01, 2025	111.24	111.26	111.26	111.5	110.8	139,563
June 30, 2025	111.28	111.25	111.25	111.7	111.1	147,132
June 27, 2025	110.56	111.1	111.1	111.14	110.44	98,092
June 26, 2025	109.92	110.04	110.04	110.18	109.72	79,138
June 25, 2025	110.4	110.18	110.18	110.76	110.02	76,084
June 24, 2025	110.44	110.14	110.14	110.6	109.8	87,079
June 23, 2025	109.16	109.27	109.27	110.3	108.9	91,930
June 20, 2025	109.5	109.39	109.39	109.98	109.18	121,225
June 19, 2025	109.38	109	109	110.03	108.96	93,699
June 18, 2025	110.1	110.13	110.13	111.98	109.8	74,499
June 17, 2025	109.58	110	110	110.12	109.3	94,911
June 16, 2025	109.42	110.12	110.12	110.2	109.34	113,130
June 13, 2025	109.14	109.41	109.41	110.22	108.88	125,363
June 12, 2025	110.2	110.08	110.08	110.24	109.34	104,256
June 11, 2025	110.74	110.54	110.54	111.28	110.44	102,634
June 10, 2025	113.7	110.32	110.14	113.7	110.08	99,494
June 09, 2025	109.52	109.66	109.66	109.96	109.5	143,555
June 06, 2025	109.16	109.62	109.62	110.04	109	116,516
June 05, 2025	109.08	109.22	109.22	109.7	108	96,487
June 04, 2025	109.16	109.12	109.12	109.7	108.8	99,131
June 03, 2025	110	108.86	108.86	110	108.02	97,397
June 02, 2025	107.58	107.9	107.9	108.52	107.26	120,688
May 30, 2025	108.34	108.18	108.18	108.82	107.88	83,307
May 29, 2025	109.6	108.55	108.55	109.96	108.14	91,797
May 28, 2025	108.48	108.38	108.38	108.96	108.12	99,783
May 27, 2025	107.58	108.25	108.25	108.3	107.38	110,968
May 23, 2025	107.84	106.78	106.78	107.98	105.74	102,949

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