Vanguard Funds Vanguard Esg Globl All Cap Ucits ETF Acc

(V3AB)
Sector: n/a
521.05p
1.55p 0.30
Last updated: 11:21:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 517.20p 520.70p 515.80p 514.20p 61,983
21/11/2024 509.00p 514.90p 508.90p 514.20p 55,099
20/11/2024 510.10p 513.50p 506.90p 508.30p 96,299
19/11/2024 509.60p 520.70p 506.05p 509.35p 94,665
18/11/2024 509.60p 511.90p 506.90p 511.90p 120,340
15/11/2024 511.00p 513.30p 507.70p 513.90p 91,236
14/11/2024 516.50p 518.00p 511.80p 513.90p 84,654
13/11/2024 513.30p 514.60p 511.60p 514.25p 94,059
12/11/2024 515.60p 515.80p 510.60p 513.35p 88,001
11/11/2024 512.40p 514.40p 509.90p 512.35p 182,773
08/11/2024 511.30p 511.80p 506.00p 508.75p 163,675
07/11/2024 505.30p 508.30p 505.30p 508.30p 66,250
06/11/2024 505.70p 508.70p 502.40p 503.50p 144,337
05/11/2024 494.30p 494.30p 490.53p 493.13p 107,781
04/11/2024 493.25p 493.75p 490.45p 492.00p 142,446
01/11/2024 493.40p 494.75p 489.10p 493.23p 86,306
31/10/2024 495.00p 495.15p 489.90p 493.17p 37,817
30/10/2024 499.00p 499.05p 496.15p 496.88p 88,262
29/10/2024 499.80p 500.10p 496.20p 496.95p 58,971
28/10/2024 500.00p 500.00p 496.20p 497.83p 194,425
25/10/2024 497.85p 499.25p 495.65p 497.15p 457,071
24/10/2024 498.45p 498.45p 484.25p 496.12p 57,753
23/10/2024 498.95p 500.00p 496.00p 496.12p 50,606
22/10/2024 498.25p 499.30p 496.20p 497.77p 84,405
21/10/2024 500.40p 501.10p 497.27p 497.28p 205,646
18/10/2024 499.40p 500.00p 497.20p 499.40p 141,208
17/10/2024 500.30p 502.60p 498.65p 499.35p 70,019
16/10/2024 499.70p 499.25p 495.50p 497.70p 131,402
15/10/2024 499.70p 500.53p 494.55p 495.28p 175,983
14/10/2024 496.95p 500.10p 493.70p 498.60p 158,494
11/10/2024 495.70p 496.00p 491.30p 495.50p 41,093
10/10/2024 493.70p 495.05p 492.00p 493.58p 189,905
09/10/2024 490.50p 492.72p 488.25p 492.72p 95,765
08/10/2024 487.50p 490.50p 485.35p 490.30p 101,396
07/10/2024 490.00p 492.30p 489.30p 491.07p 171,961
04/10/2024 486.75p 492.90p 485.90p 488.50p 57,713
03/10/2024 486.45p 489.50p 484.14p 486.80p 92,629
02/10/2024 483.70p 485.47p 481.42p 484.55p 48,687
01/10/2024 480.40p 486.45p 479.25p 481.05p 57,792
30/09/2024 485.20p 485.20p 481.33p 481.77p 123,955
27/09/2024 483.25p 485.10p 483.25p 484.20p 86,273
26/09/2024 485.60p 487.30p 482.45p 482.45p 115,609
25/09/2024 479.90p 481.35p 478.70p 481.02p 52,438
24/09/2024 479.45p 482.05p 478.20p 479.52p 50,093
23/09/2024 479.45p 482.10p 478.70p 479.02p 59,136
20/09/2024 481.40p 481.80p 479.33p 479.33p 123,326
19/09/2024 478.65p 483.95p 478.65p 482.85p 31,920
18/09/2024 480.20p 480.28p 475.90p 477.05p 43,491
17/09/2024 477.65p 481.63p 477.65p 480.82p 125,633
16/09/2024 480.00p 481.05p 476.64p 476.98p 59,265
13/09/2024 478.40p 479.70p 476.65p 475.78p 51,672
12/09/2024 476.70p 478.70p 474.30p 475.78p 72,520
11/09/2024 470.00p 470.90p 466.60p 467.82p 98,268
10/09/2024 469.05p 471.34p 466.95p 470.25p 139,858
09/09/2024 467.35p 469.44p 464.35p 467.43p 135,601
06/09/2024 466.55p 481.30p 462.55p 462.73p 54,895
05/09/2024 471.35p 472.75p 468.55p 468.70p 44,405
04/09/2024 481.50p 473.35p 467.55p 471.35p 70,403
03/09/2024 481.50p 483.90p 475.55p 477.27p 106,238
02/09/2024 481.80p 483.05p 479.10p 478.55p 104,515
30/08/2024 479.80p 481.95p 477.15p 478.55p 41,890
29/08/2024 478.65p 480.70p 475.25p 480.22p 71,650
28/08/2024 478.00p 478.90p 475.23p 475.68p 84,790
27/08/2024 479.35p 479.90p 475.40p 476.82p 71,658
26/08/2024 481.95p 482.60p 479.30p 479.70p 53,712
23/08/2024 481.95p 482.60p 479.30p 479.70p 53,712
22/08/2024 481.95p 482.60p 479.30p 479.70p 53,712
21/08/2024 481.75p 483.10p 480.75p 480.90p 36,923
20/08/2024 484.15p 485.95p 480.45p 480.85p 104,081
19/08/2024 480.60p 482.20p 478.10p 481.62p 107,720
16/08/2024 481.60p 483.30p 478.15p 480.22p 23,715
15/08/2024 476.35p 481.15p 474.00p 480.25p 194,642
14/08/2024 473.70p 486.45p 472.00p 473.70p 42,757
13/08/2024 468.70p 471.10p 467.05p 470.85p 135,535
12/08/2024 468.90p 470.05p 466.40p 467.02p 73,398
09/08/2024 467.90p 469.05p 464.90p 465.88p 68,852
08/08/2024 459.05p 465.85p 457.80p 465.25p 24,178
07/08/2024 464.50p 467.90p 462.30p 465.88p 115,232
06/08/2024 459.05p 461.80p 455.15p 458.80p 140,406
05/08/2024 457.00p 504.60p 438.77p 455.70p 275,950
02/08/2024 474.05p 474.05p 461.55p 462.25p 170,030
01/08/2024 484.30p 485.55p 477.95p 478.45p 68,837
31/07/2024 479.30p 482.50p 478.25p 481.95p 130,548
30/07/2024 477.00p 478.00p 474.30p 474.60p 104,106
29/07/2024 478.15p 478.65p 474.38p 474.53p 106,012
26/07/2024 472.75p 475.80p 470.90p 472.85p 46,469
25/07/2024 471.95p 473.75p 468.10p 472.85p 131,277
24/07/2024 478.90p 480.60p 473.60p 473.90p 98,202
23/07/2024 478.90p 483.45p 478.90p 482.65p 117,429
22/07/2024 478.60p 481.60p 476.00p 479.37p 86,876
19/07/2024 480.05p 480.25p 476.85p 477.02p 23,336
18/07/2024 481.70p 485.60p 478.85p 478.85p 90,160
17/07/2024 488.30p 488.55p 481.67p 482.22p 113,517
16/07/2024 485.65p 488.75p 485.05p 488.28p 59,253
15/07/2024 487.20p 488.15p 485.85p 487.38p 102,679
12/07/2024 487.50p 487.70p 483.25p 486.65p 38,457
11/07/2024 486.70p 489.95p 485.30p 485.30p 68,890
10/07/2024 487.25p 488.70p 484.45p 486.47p 120,871
09/07/2024 485.80p 486.85p 485.15p 485.80p 74,908
08/07/2024 484.60p 485.20p 483.45p 484.45p 129,987
05/07/2024 484.80p 486.20p 482.85p 483.42p 48,731
04/07/2024 485.75p 486.50p 484.00p 484.43p 45,400
03/07/2024 484.75p 484.75p 481.70p 482.92p 47,571
02/07/2024 482.10p 483.10p 479.40p 481.30p 38,844
01/07/2024 483.90p 484.15p 479.25p 481.62p 139,318
28/06/2024 484.25p 486.50p 483.15p 481.62p 27,010
27/06/2024 481.25p 483.15p 480.75p 481.62p 66,804
26/06/2024 483.80p 483.80p 480.07p 481.40p 39,306
25/06/2024 479.65p 480.85p 477.55p 479.72p 82,708
24/06/2024 479.70p 482.35p 479.70p 480.95p 53,662
21/06/2024 483.20p 483.20p 479.50p 480.88p 42,914
20/06/2024 483.80p 483.80p 481.25p 482.03p 67,009
19/06/2024 481.45p 482.05p 479.50p 480.50p 67,918
18/06/2024 480.25p 481.85p 477.90p 480.82p 59,528
17/06/2024 479.55p 479.55p 476.50p 476.65p 51,085
14/06/2024 476.65p 477.70p 473.85p 476.05p 41,251
13/06/2024 476.60p 477.70p 473.30p 474.07p 70,717
12/06/2024 471.40p 475.20p 470.30p 474.98p 80,226
11/06/2024 472.65p 473.40p 468.90p 470.25p 52,269
10/06/2024 470.50p 472.55p 469.30p 470.83p 89,937
07/06/2024 472.50p 485.25p 470.20p 472.48p 31,619
06/06/2024 471.70p 472.75p 469.00p 471.20p 47,143
05/06/2024 467.25p 469.60p 465.80p 469.43p 29,216
04/06/2024 463.90p 465.55p 462.10p 463.50p 72,651
03/06/2024 469.90p 469.95p 464.34p 464.50p 299,780
31/05/2024 465.05p 466.25p 461.17p 461.28p 85,079
30/05/2024 465.25p 465.73p 463.35p 463.98p 75,061
29/05/2024 468.15p 468.65p 464.23p 465.53p 64,700
28/05/2024 470.80p 471.15p 467.23p 467.95p 129,816
27/05/2024 467.70p 469.45p 465.50p 467.50p 121,629