Vanguard Funds Vanguard Esg Glbl Corp Ucits ETF GBH Acc

(V3GS)
Sector: n/a
492.22p
-1.23p -0.25
Last updated: 16:35:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 495.35p 494.20p 492.23p 492.22p 7,413
05/06/2025 495.35p 495.35p 493.10p 493.45p 26,315
04/06/2025 494.20p 494.75p 492.35p 494.37p 18,167
03/06/2025 493.80p 493.80p 492.84p 492.97p 9,645
02/06/2025 492.45p 492.47p 491.83p 491.95p 5,632
30/05/2025 490.85p 492.98p 492.49p 492.78p 666
29/05/2025 490.85p 493.85p 490.16p 492.37p 1,454
28/05/2025 490.85p 491.86p 490.25p 490.25p 5,055
27/05/2025 490.85p 491.71p 490.30p 491.63p 9,656
26/05/2025 490.00p 490.60p 489.00p 489.00p 3,521
23/05/2025 490.00p 490.60p 489.00p 489.00p 3,521
22/05/2025 486.85p 488.71p 487.19p 488.28p 4,832
21/05/2025 486.85p 489.45p 486.85p 489.20p 5,977
20/05/2025 488.35p 491.56p 489.61p 490.30p 9,234
19/05/2025 488.35p 490.15p 487.77p 489.75p 23,840
16/05/2025 492.75p 492.75p 490.53p 490.78p 13,049
15/05/2025 490.10p 489.68p 488.16p 489.67p 2,050
14/05/2025 490.10p 490.40p 487.18p 488.45p 14,094
13/05/2025 490.40p 490.40p 489.18p 489.17p 12,248
12/05/2025 487.35p 489.95p 487.35p 488.80p 17,465
09/05/2025 493.05p 493.05p 489.56p 490.43p 6,514
08/05/2025 491.45p 491.58p 490.60p 490.60p 1,238
07/05/2025 491.45p 491.45p 490.13p 490.90p 25,962
06/05/2025 491.70p 489.31p 488.52p 489.13p 6,951
05/05/2025 491.70p 491.76p 489.35p 489.35p 1,651
02/05/2025 491.70p 491.76p 489.35p 489.35p 1,651
01/05/2025 492.55p 492.71p 489.80p 490.40p 1,994
30/04/2025 492.55p 492.78p 490.87p 491.75p 35,066
29/04/2025 491.30p 492.39p 490.94p 491.80p 10,070
28/04/2025 491.30p 491.46p 490.60p 491.13p 10,538
25/04/2025 491.30p 492.23p 490.34p 490.70p 7,062
24/04/2025 491.30p 491.30p 487.91p 489.75p 10,696
23/04/2025 487.45p 490.95p 487.45p 488.15p 4,003
22/04/2025 489.05p 489.05p 485.03p 486.80p 14,509
21/04/2025 485.90p 488.67p 486.43p 487.90p 6,782
18/04/2025 485.90p 488.67p 486.43p 487.90p 6,782
17/04/2025 485.90p 488.67p 486.43p 487.90p 6,782
16/04/2025 485.90p 487.50p 485.73p 487.50p 9,321
15/04/2025 485.90p 487.20p 484.98p 487.20p 6,816
14/04/2025 485.10p 485.82p 482.77p 485.17p 22,242
11/04/2025 483.85p 483.93p 479.55p 479.55p 21,227
10/04/2025 483.25p 488.61p 483.70p 483.70p 18,533
09/04/2025 483.25p 483.44p 477.67p 480.20p 2,839
08/04/2025 482.35p 489.05p 482.35p 487.70p 22,924
07/04/2025 492.55p 492.55p 483.78p 486.37p 39,209
04/04/2025 493.10p 493.74p 490.35p 490.35p 22,258
03/04/2025 491.10p 492.38p 490.90p 491.23p 6,573
02/04/2025 491.10p 493.25p 489.82p 490.60p 7,192
01/04/2025 489.75p 490.79p 490.18p 490.40p 2,134
31/03/2025 489.75p 491.36p 489.33p 489.32p 8,255
28/03/2025 488.15p 488.69p 488.01p 488.33p 9,411
27/03/2025 488.15p 488.15p 486.50p 487.50p 4,627
26/03/2025 488.45p 488.45p 486.64p 487.45p 7,368
25/03/2025 483.95p 488.59p 483.95p 488.50p 15,070
24/03/2025 489.55p 488.64p 487.37p 488.08p 711
21/03/2025 489.55p 489.90p 488.40p 488.60p 9,690
20/03/2025 489.95p 490.75p 489.82p 490.25p 9,683
19/03/2025 490.30p 488.14p 487.25p 487.95p 8,806
18/03/2025 490.30p 490.30p 486.22p 488.00p 23,770
17/03/2025 489.45p 489.45p 485.15p 487.60p 13,343
14/03/2025 486.85p 486.85p 485.77p 486.45p 9,262
13/03/2025 484.75p 485.74p 483.82p 485.05p 7,581
12/03/2025 486.90p 486.90p 485.63p 485.62p 53,679
11/03/2025 492.00p 492.00p 486.33p 487.85p 13,653
10/03/2025 486.85p 490.07p 488.68p 488.85p 5,555
07/03/2025 486.85p 488.50p 486.85p 487.90p 11,190
06/03/2025 490.25p 488.39p 486.82p 486.98p 6,064
05/03/2025 490.25p 491.34p 488.99p 489.27p 27,464
04/03/2025 491.75p 492.94p 491.02p 491.03p 3,713
03/03/2025 494.15p 494.15p 490.09p 491.90p 54,258
28/02/2025 490.00p 493.25p 490.00p 490.85p 15,955
27/02/2025 491.05p 491.05p 489.38p 490.02p 7,103
26/02/2025 491.05p 492.40p 489.67p 491.10p 3,542
25/02/2025 485.60p 490.57p 485.60p 489.90p 4,021
24/02/2025 489.85p 489.85p 487.30p 488.33p 36,992
21/02/2025 488.60p 488.60p 483.96p 488.45p 2,620
20/02/2025 487.60p 487.60p 485.64p 486.45p 2,578
19/02/2025 485.45p 486.20p 485.05p 485.93p 19,565
18/02/2025 488.10p 487.50p 485.47p 486.40p 7,318
17/02/2025 488.10p 488.10p 485.85p 487.80p 35,032
14/02/2025 487.05p 488.11p 485.91p 487.80p 12,277
13/02/2025 484.00p 486.20p 484.00p 486.20p 14
12/02/2025 482.20p 485.40p 480.85p 483.00p 3,173
11/02/2025 489.75p 489.75p 484.50p 485.62p 4,024
10/02/2025 487.75p 487.44p 485.97p 486.70p 4,163
07/02/2025 487.75p 488.19p 485.83p 486.02p 16,272
06/02/2025 488.15p 488.55p 487.45p 488.22p 19,264
05/02/2025 485.50p 488.85p 485.96p 488.22p 10,338
04/02/2025 485.50p 485.80p 484.52p 485.68p 19,560
03/02/2025 482.00p 487.30p 482.00p 487.30p 14,283
31/01/2025 484.35p 486.40p 484.35p 485.62p 6,904
30/01/2025 484.15p 485.50p 484.40p 484.50p 4,943
29/01/2025 484.15p 486.50p 483.67p 484.25p 11,478
28/01/2025 487.05p 487.10p 482.86p 483.75p 277,796
27/01/2025 481.00p 484.35p 481.00p 483.60p 40,341
24/01/2025 482.75p 483.26p 481.30p 482.08p 51,223
23/01/2025 483.15p 483.15p 480.69p 481.93p 2,228
22/01/2025 480.60p 483.15p 480.60p 482.15p 34,886
21/01/2025 483.35p 483.05p 481.91p 482.57p 1,529
20/01/2025 483.35p 483.35p 479.64p 481.60p 12,540
17/01/2025 484.20p 484.20p 480.78p 480.88p 5,005
16/01/2025 477.15p 480.75p 477.15p 479.48p 53,191
15/01/2025 476.25p 480.00p 474.15p 479.48p 27,942
14/01/2025 475.55p 476.90p 474.95p 474.95p 3,125
13/01/2025 478.50p 477.40p 475.30p 476.03p 56,768
10/01/2025 478.50p 478.50p 475.20p 477.02p 19,542
09/01/2025 478.20p 479.65p 478.20p 478.92p 9,034
08/01/2025 475.90p 479.85p 475.90p 478.98p 20,762
07/01/2025 479.90p 481.35p 477.93p 477.93p 4,008
06/01/2025 481.55p 481.60p 477.00p 480.22p 16,675
03/01/2025 482.25p 483.20p 480.85p 480.85p 4,595
02/01/2025 486.30p 484.25p 481.28p 481.27p 1,579
01/01/2025 486.30p 486.30p 479.55p 481.60p 15,318
31/12/2024 486.30p 486.30p 479.55p 481.60p 15,318
30/12/2024 480.40p 482.90p 480.30p 481.62p 4,354
27/12/2024 483.50p 484.45p 480.29p 481.30p 2,946
26/12/2024 483.50p 483.80p 477.70p 480.80p 13,105
25/12/2024 483.50p 483.80p 477.70p 480.80p 13,105
24/12/2024 483.50p 483.80p 477.70p 480.80p 13,105
23/12/2024 483.50p 483.50p 480.40p 481.13p 8,531
20/12/2024 481.75p 483.80p 479.40p 482.20p 1,791
19/12/2024 481.75p 482.09p 479.37p 481.33p 4,406
18/12/2024 485.15p 485.65p 484.00p 484.88p 8,225
17/12/2024 484.80p 487.90p 483.98p 484.92p 12,444
16/12/2024 484.80p 487.50p 484.70p 484.70p 40,527
13/12/2024 487.10p 487.10p 485.13p 485.27p 227,699
12/12/2024 486.00p 491.35p 486.00p 487.07p 96,042
11/12/2024 488.60p 490.90p 487.64p 488.55p 8,430
10/12/2024 488.60p 491.00p 486.90p 488.18p 7,132
09/12/2024 488.95p 491.90p 488.10p 488.82p 10,118