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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	130.74	130.78	130.78	132.34	129.86	244,947
February 19, 2026	130.48	130.52	130.52	130.68	129.9	164,398
February 18, 2026	129.46	130.34	130.34	130.52	129.36	243,798
February 17, 2026	128.64	129.2	129.2	129.46	128.18	251,700
February 16, 2026	128.52	128.28	128.28	128.8	128.12	289,641
February 13, 2026	128.32	128.6	128.6	129.14	127.62	228,941
February 12, 2026	130.48	128.68	128.68	130.58	128.54	260,658
February 11, 2026	129.76	129.7	129.7	130.78	129.06	210,654
February 10, 2026	135	129.62	129.62	135	129.14	264,374
February 09, 2026	129.12	129.24	129.24	129.36	128.32	328,976
February 06, 2026	126.86	128.28	128.28	128.42	126.55	224,904
February 05, 2026	127.8	127.42	127.42	128.5	126.82	236,866
February 04, 2026	127.82	127.66	127.66	128.14	127.3	263,230
February 03, 2026	128.66	127.64	127.64	129	127.54	276,514
February 02, 2026	126.28	128.38	128.38	128.48	126.16	398,084
January 30, 2026	126.68	127.34	127.34	128.96	126.5	274,668
January 29, 2026	128	126.58	126.58	128.16	126.16	211,291
January 28, 2026	128.28	127.7	127.7	128.5	127.54	275,366
January 27, 2026	128.32	127.96	127.96	128.4	127.52	236,979
January 26, 2026	127.5	127.64	127.64	127.92	126.94	376,478
January 23, 2026	130	127.94	127.94	130	127.82	246,439
January 22, 2026	128.74	128.76	128.76	129.5	128.54	294,868
January 21, 2026	127.44	128.06	128.06	128.48	127	284,164
January 20, 2026	127.58	127.82	127.82	127.9	126.76	254,691
January 19, 2026	130.22	128.34	128.34	130.22	128.24	311,046
January 16, 2026	130.12	129.86	129.86	130.25	129.5	215,249
January 15, 2026	129.32	130.2	130.2	130.38	129.2	229,042
January 14, 2026	129.24	128.68	128.68	129.34	128.3	266,132
January 13, 2026	130	129.3	129.28	130	128.88	233,119
January 12, 2026	128.72	129.16	129.16	129.3	128.3	386,157
January 09, 2026	128.34	129.16	129.16	130	128.22	217,623
January 08, 2026	127.96	128.16	128.16	128.34	127.86	206,633
January 07, 2026	128.18	128.3	128.3	128.42	127.96	230,693
January 06, 2026	127.42	127.88	127.88	128.18	127	286,057
January 05, 2026	127.5	127.42	127.42	127.86	127.14	324,779
January 02, 2026	126.9	126.34	126.34	127.4	126.1	307,948
December 31, 2025	126.68	126.66	126.66	126.84	126.46	135,898
December 30, 2025	128.8	126.94	126.94	128.8	126.26	211,384
December 29, 2025	126.9	126.46	126.46	126.92	126.26	300,199
December 24, 2025	126.28	126.3	126.3	126.42	126.16	81,325
December 23, 2025	125.96	126.32	126.32	126.58	125.74	145,546
December 22, 2025	126.22	126.14	126.14	126.62	125.82	200,675
December 19, 2025	125.82	126.26	126.26	126.42	125.36	137,215
December 18, 2025	124.7	125.62	125.62	126.1	124.38	160,961
December 17, 2025	126	124.48	124.48	126.28	124.38	137,073
December 16, 2025	125.48	124.84	124.84	126.06	124.7	185,505
December 15, 2025	126.34	126.08	126.08	126.68	125.66	173,893
December 12, 2025	127.1	125.98	125.86	127.38	125.64	258,882
December 11, 2025	125.94	126.18	126.18	126.42	125.6	160,735
December 10, 2025	126.4	126.42	126.42	126.6	126.08	159,355
December 09, 2025	126.96	126.7	126.7	126.96	126.19	147,648
December 08, 2025	126.98	126.44	126.44	127.1	126.34	209,234
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

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