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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	118.8	117.61	117.61	118.86	117.22	151,951
September 04, 2025	117.82	118.16	118.16	118.5	117.68	96,903
September 03, 2025	117.78	117.5	117.5	118.06	117.46	141,014
September 02, 2025	117.38	117.14	117.14	117.96	117.06	212,763
September 01, 2025	117.4	117.4	117.4	117.66	117.24	179,446
August 29, 2025	118.08	117.32	117.32	118.48	117.22	176,439
August 28, 2025	118.02	117.84	117.84	118.2	117.6	142,452
August 27, 2025	117.94	117.96	117.96	118.22	117.8	121,644
August 26, 2025	117.68	117.56	117.56	119	117.34	243,215
August 22, 2025	117.12	118.04	118.04	118.3	117.04	106,992
August 21, 2025	117.34	117.3	117.3	117.5	116.6	167,238
August 20, 2025	116.9	116.96	116.96	117.36	116.36	146,173
August 19, 2025	117.3	117.4	117.4	117.62	117.16	110,071
August 18, 2025	117.18	117.26	117.26	117.34	116.88	142,153
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

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