Vanguard Funds Vgi Esg Usd Corp Bond Etf Gbp Hedged Acc
(V3SP)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
558.80p
|
558.80p
|
556.67p
|
558.35p
|
96
|
|
20/02/2025
|
556.30p
|
556.62p
|
556.10p
|
556.35p
|
12,570
|
|
19/02/2025
|
556.30p
|
555.45p
|
555.33p
|
555.45p
|
1,003
|
|
18/02/2025
|
556.30p
|
556.79p
|
555.91p
|
556.50p
|
1,138
|
|
17/02/2025
|
554.20p
|
557.05p
|
556.01p
|
557.05p
|
1,610
|
|
14/02/2025
|
554.20p
|
558.10p
|
555.41p
|
558.10p
|
20
|
|
13/02/2025
|
554.20p
|
555.40p
|
552.43p
|
555.40p
|
4,683
|
|
12/02/2025
|
554.20p
|
554.49p
|
551.15p
|
551.15p
|
92
|
|
11/02/2025
|
554.20p
|
555.03p
|
554.01p
|
554.45p
|
3,970
|
|
10/02/2025
|
555.90p
|
556.03p
|
554.61p
|
555.80p
|
9,191
|
|
07/02/2025
|
552.40p
|
557.62p
|
555.20p
|
555.20p
|
318
|
|
06/02/2025
|
552.40p
|
558.26p
|
557.00p
|
558.05p
|
103
|
|
05/02/2025
|
552.40p
|
558.05p
|
556.39p
|
558.05p
|
431
|
|
04/02/2025
|
552.40p
|
554.60p
|
552.88p
|
554.60p
|
1,916
|
|
03/02/2025
|
552.40p
|
554.60p
|
553.42p
|
554.60p
|
2,305
|
|
31/01/2025
|
552.40p
|
555.25p
|
555.06p
|
555.25p
|
24
|
|
30/01/2025
|
552.40p
|
556.08p
|
554.80p
|
554.80p
|
1,015
|
|
29/01/2025
|
552.40p
|
555.22p
|
554.00p
|
554.00p
|
567
|
|
28/01/2025
|
552.40p
|
554.23p
|
553.41p
|
553.50p
|
2,741
|
|
27/01/2025
|
552.40p
|
554.39p
|
552.96p
|
553.95p
|
3,560
|
|
24/01/2025
|
552.40p
|
552.40p
|
551.63p
|
551.95p
|
5,271
|
|
23/01/2025
|
543.30p
|
551.31p
|
550.65p
|
550.65p
|
198
|
|
22/01/2025
|
543.30p
|
552.83p
|
551.90p
|
551.90p
|
22,253
|
|
21/01/2025
|
543.30p
|
552.43p
|
551.61p
|
552.15p
|
1,538
|
|
20/01/2025
|
543.30p
|
550.90p
|
548.91p
|
550.90p
|
7,904
|
|
17/01/2025
|
543.30p
|
551.05p
|
550.21p
|
550.50p
|
16
|
|
16/01/2025
|
543.30p
|
549.95p
|
548.51p
|
548.40p
|
12,863
|
|
15/01/2025
|
543.30p
|
548.40p
|
544.69p
|
548.40p
|
1,094
|
|
14/01/2025
|
543.30p
|
543.75p
|
543.01p
|
543.20p
|
5,317
|
|
13/01/2025
|
547.30p
|
544.29p
|
543.01p
|
543.25p
|
7,611
|
|
10/01/2025
|
547.30p
|
546.49p
|
545.30p
|
545.30p
|
1,636
|
|
09/01/2025
|
547.30p
|
547.92p
|
546.97p
|
547.60p
|
3,071
|
|
08/01/2025
|
547.30p
|
547.80p
|
547.11p
|
547.30p
|
7,308
|
|
07/01/2025
|
550.10p
|
548.46p
|
545.55p
|
545.55p
|
203
|
|
06/01/2025
|
550.10p
|
548.95p
|
548.60p
|
548.60p
|
6,172
|
|
03/01/2025
|
550.10p
|
551.29p
|
549.90p
|
549.90p
|
836
|
|
02/01/2025
|
550.10p
|
551.52p
|
550.50p
|
550.50p
|
1,018
|
|
01/01/2025
|
550.10p
|
552.93p
|
551.26p
|
552.20p
|
200
|
|
31/12/2024
|
550.10p
|
552.93p
|
551.26p
|
552.20p
|
200
|
|
30/12/2024
|
550.10p
|
550.98p
|
548.52p
|
550.10p
|
16,939
|
|
27/12/2024
|
556.70p
|
550.04p
|
548.68p
|
549.95p
|
46
|
|
26/12/2024
|
556.70p
|
549.70p
|
548.07p
|
548.50p
|
1,841
|
|
25/12/2024
|
556.70p
|
549.70p
|
548.07p
|
548.50p
|
1,841
|
|
24/12/2024
|
556.70p
|
549.70p
|
548.07p
|
548.50p
|
1,841
|
|
23/12/2024
|
556.70p
|
550.36p
|
549.20p
|
549.20p
|
5,800
|
|
20/12/2024
|
556.70p
|
550.98p
|
549.57p
|
550.80p
|
345
|
|
19/12/2024
|
556.70p
|
551.17p
|
549.45p
|
556.20p
|
163
|
|
18/12/2024
|
556.70p
|
556.23p
|
555.32p
|
556.20p
|
904
|
|
17/12/2024
|
556.70p
|
556.30p
|
555.03p
|
556.30p
|
636
|
|
16/12/2024
|
556.70p
|
557.09p
|
555.65p
|
555.65p
|
357
|
|
13/12/2024
|
559.00p
|
558.39p
|
556.40p
|
556.40p
|
1,530
|
|
12/12/2024
|
559.00p
|
561.35p
|
558.80p
|
559.20p
|
0
|
|
11/12/2024
|
559.00p
|
561.73p
|
560.91p
|
561.35p
|
319
|
|
10/12/2024
|
559.00p
|
561.92p
|
561.21p
|
561.35p
|
2,672
|
|
09/12/2024
|
559.00p
|
563.22p
|
562.30p
|
562.30p
|
2,250
|
|
06/12/2024
|
559.00p
|
563.79p
|
561.51p
|
562.55p
|
13
|
|
05/12/2024
|
559.00p
|
562.06p
|
561.31p
|
561.90p
|
2,357
|
|
04/12/2024
|
559.00p
|
561.65p
|
558.81p
|
561.65p
|
2,922
|
|
03/12/2024
|
555.60p
|
562.09p
|
559.91p
|
560.85p
|
391
|
|
02/12/2024
|
555.60p
|
562.05p
|
560.94p
|
562.05p
|
485
|
|
29/11/2024
|
555.60p
|
559.99p
|
559.11p
|
559.95p
|
52
|
|
28/11/2024
|
555.60p
|
558.55p
|
558.09p
|
558.55p
|
168
|
|
27/11/2024
|
555.60p
|
557.81p
|
556.90p
|
556.90p
|
869
|
|
26/11/2024
|
555.60p
|
556.74p
|
555.25p
|
555.25p
|
846
|
|
25/11/2024
|
553.80p
|
557.10p
|
553.80p
|
557.10p
|
7,335
|
|
22/11/2024
|
552.60p
|
552.57p
|
552.10p
|
552.50p
|
5,244
|
|
21/11/2024
|
552.60p
|
553.26p
|
552.50p
|
552.50p
|
180
|
|
20/11/2024
|
552.60p
|
552.78p
|
552.75p
|
552.75p
|
18
|
|
19/11/2024
|
552.60p
|
554.17p
|
553.60p
|
551.50p
|
2,017
|
|
18/11/2024
|
552.60p
|
551.50p
|
550.52p
|
551.50p
|
3,594
|
|
15/11/2024
|
552.60p
|
552.39p
|
550.40p
|
553.35p
|
376
|
|
14/11/2024
|
552.60p
|
553.35p
|
552.09p
|
553.35p
|
692
|
|
13/11/2024
|
551.60p
|
554.09p
|
553.10p
|
554.80p
|
9
|
|
12/11/2024
|
551.60p
|
556.76p
|
554.80p
|
554.80p
|
19,855
|
|
11/11/2024
|
551.60p
|
557.29p
|
556.41p
|
556.70p
|
1,481
|
|
08/11/2024
|
551.60p
|
557.89p
|
557.55p
|
557.55p
|
3
|
|
07/11/2024
|
551.60p
|
554.95p
|
551.93p
|
554.95p
|
1,591
|
|
06/11/2024
|
551.60p
|
552.49p
|
550.70p
|
550.70p
|
3,543
|
|
05/11/2024
|
551.90p
|
553.80p
|
552.50p
|
552.50p
|
661
|
|
04/11/2024
|
551.90p
|
553.30p
|
552.50p
|
553.30p
|
174
|
|
01/11/2024
|
551.90p
|
553.29p
|
551.65p
|
551.65p
|
515
|
|
31/10/2024
|
553.20p
|
554.55p
|
551.84p
|
553.45p
|
1,005
|
|
30/10/2024
|
553.20p
|
556.57p
|
555.05p
|
553.15p
|
3,627
|
|
29/10/2024
|
553.20p
|
553.84p
|
553.15p
|
553.15p
|
2,023
|
|
28/10/2024
|
553.20p
|
554.38p
|
553.20p
|
553.40p
|
3,287
|
|
25/10/2024
|
561.40p
|
556.69p
|
555.11p
|
555.65p
|
7
|
|
24/10/2024
|
561.40p
|
556.03p
|
554.75p
|
554.25p
|
1,153
|
|
23/10/2024
|
561.40p
|
554.94p
|
554.01p
|
554.25p
|
217
|
|
22/10/2024
|
561.40p
|
556.19p
|
554.95p
|
554.95p
|
44
|
|
21/10/2024
|
561.40p
|
559.96p
|
557.00p
|
557.00p
|
50,641
|
|
18/10/2024
|
561.40p
|
561.40p
|
560.30p
|
561.40p
|
3
|
|
17/10/2024
|
561.40p
|
564.00p
|
561.40p
|
561.60p
|
2,385
|
|
16/10/2024
|
560.00p
|
564.00p
|
562.10p
|
563.90p
|
0
|
|
15/10/2024
|
560.00p
|
562.45p
|
559.10p
|
562.10p
|
0
|
|
14/10/2024
|
560.00p
|
560.10p
|
559.10p
|
559.10p
|
2,702
|
|
11/10/2024
|
559.80p
|
560.45p
|
559.80p
|
560.45p
|
1,852
|
|
10/10/2024
|
559.80p
|
560.00p
|
559.37p
|
559.70p
|
13,071
|
|
09/10/2024
|
560.80p
|
560.90p
|
560.50p
|
560.90p
|
11,800
|
|
08/10/2024
|
560.80p
|
561.50p
|
560.65p
|
561.40p
|
798
|
|
07/10/2024
|
563.40p
|
561.90p
|
561.00p
|
561.40p
|
568
|
|
04/10/2024
|
563.40p
|
567.13p
|
562.70p
|
562.70p
|
176
|
|
03/10/2024
|
567.80p
|
568.66p
|
567.80p
|
568.00p
|
4,205
|
|
02/10/2024
|
570.20p
|
569.33p
|
567.60p
|
568.45p
|
165
|
|
01/10/2024
|
570.20p
|
570.43p
|
569.20p
|
569.80p
|
2,705
|
|
30/09/2024
|
568.80p
|
569.10p
|
567.60p
|
568.35p
|
4,508
|
|
27/09/2024
|
568.90p
|
569.30p
|
568.43p
|
569.00p
|
2,664
|
|
26/09/2024
|
569.80p
|
569.23p
|
567.60p
|
567.60p
|
39
|
|
25/09/2024
|
569.80p
|
570.01p
|
568.05p
|
568.05p
|
3,292
|
|
24/09/2024
|
569.80p
|
569.80p
|
568.09p
|
569.50p
|
230
|
|
23/09/2024
|
568.80p
|
569.53p
|
568.55p
|
568.55p
|
1,341
|
|
20/09/2024
|
570.40p
|
570.41p
|
568.30p
|
568.30p
|
702
|
|
19/09/2024
|
570.40p
|
570.40p
|
569.20p
|
569.20p
|
227
|
|
18/09/2024
|
569.70p
|
570.26p
|
569.30p
|
569.30p
|
2,183
|
|
17/09/2024
|
569.60p
|
571.58p
|
570.20p
|
570.20p
|
857
|
|
16/09/2024
|
569.60p
|
569.90p
|
568.90p
|
569.90p
|
2,460
|
|
13/09/2024
|
566.50p
|
569.00p
|
568.25p
|
566.55p
|
156
|
|
12/09/2024
|
566.50p
|
568.18p
|
566.50p
|
567.55p
|
997
|
|
11/09/2024
|
566.50p
|
569.30p
|
566.50p
|
566.85p
|
1,661
|
|
10/09/2024
|
560.80p
|
566.85p
|
566.11p
|
566.85p
|
454
|
|
09/09/2024
|
560.80p
|
565.50p
|
564.45p
|
565.50p
|
1,914
|
|
06/09/2024
|
560.80p
|
566.55p
|
565.90p
|
566.55p
|
23
|
|
05/09/2024
|
560.80p
|
563.29p
|
562.95p
|
562.95p
|
31
|
|
04/09/2024
|
560.80p
|
562.05p
|
560.97p
|
562.05p
|
1,655
|
|
03/09/2024
|
560.80p
|
560.80p
|
558.90p
|
560.70p
|
277
|
|
02/09/2024
|
559.10p
|
559.10p
|
558.10p
|
560.35p
|
759
|
|
30/08/2024
|
560.30p
|
560.98p
|
559.90p
|
560.35p
|
324
|
|
29/08/2024
|
560.30p
|
562.00p
|
559.70p
|
559.80p
|
445
|
|
28/08/2024
|
560.30p
|
562.05p
|
561.10p
|
561.10p
|
56
|
|
27/08/2024
|
560.30p
|
561.44p
|
560.30p
|
560.45p
|
1,321
|
|
26/08/2024
|
559.30p
|
560.97p
|
558.48p
|
559.10p
|
4,631
|
|
23/08/2024
|
559.30p
|
560.97p
|
558.48p
|
559.10p
|
4,631
|
|
22/08/2024
|
559.30p
|
560.97p
|
558.48p
|
559.10p
|
4,631
|