Market data

Select a section

Vanguard Funds Vanguard USD Corp Ucits ETF GBP H Acc

(VGPA)
Sector: n/a
4,710.50p
14.00p 0.30
Last updated: 16:48:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,691.00p 4,741.00p 4,710.50p 4,710.50p 23
15/05/2025 4,691.00p 4,709.00p 4,686.50p 4,696.50p 79
14/05/2025 4,701.00p 4,706.00p 4,686.50p 4,686.75p 58
13/05/2025 4,701.00p 4,717.50p 4,667.00p 4,688.75p 292
12/05/2025 4,701.00p 4,721.50p 4,688.00p 4,699.00p 817
09/05/2025 4,699.50p 4,710.00p 4,676.50p 4,704.00p 488
08/05/2025 4,700.00p 4,728.00p 4,708.75p 4,708.75p 624
07/05/2025 4,700.00p 4,717.50p 4,693.50p 4,711.75p 8
06/05/2025 4,700.00p 4,707.00p 4,679.41p 4,694.50p 1,780
05/05/2025 4,745.00p 4,745.00p 4,699.50p 4,704.75p 212
02/05/2025 4,745.00p 4,745.00p 4,699.50p 4,704.75p 212
01/05/2025 4,749.00p 4,766.00p 4,712.00p 4,723.00p 418
30/04/2025 4,758.00p 4,761.00p 4,734.34p 4,736.50p 326
29/04/2025 4,739.00p 4,739.00p 4,725.72p 4,735.75p 905
28/04/2025 4,719.00p 4,737.50p 4,709.00p 4,723.25p 87
25/04/2025 4,684.50p 4,737.00p 4,684.50p 4,724.00p 82
24/04/2025 4,694.00p 4,704.50p 4,677.99p 4,699.75p 746
23/04/2025 4,690.50p 4,716.46p 4,682.00p 4,682.00p 1,238
22/04/2025 4,679.00p 4,679.00p 4,644.50p 4,669.00p 165
21/04/2025 4,685.00p 4,704.50p 4,683.25p 4,683.25p 754
18/04/2025 4,685.00p 4,704.50p 4,683.25p 4,683.25p 754
17/04/2025 4,685.00p 4,704.50p 4,683.25p 4,683.25p 754
16/04/2025 4,624.50p 4,681.50p 4,624.50p 4,678.25p 145
15/04/2025 4,663.50p 4,665.75p 4,645.00p 4,665.75p 33
14/04/2025 4,582.50p 4,658.50p 4,630.00p 4,646.75p 15
11/04/2025 4,582.50p 4,663.50p 4,582.50p 4,586.25p 609
10/04/2025 4,722.00p 4,726.00p 4,635.50p 4,645.50p 389
09/04/2025 4,654.00p 4,650.50p 4,599.50p 4,599.50p 232
08/04/2025 4,654.00p 4,717.50p 4,654.00p 4,679.75p 125
07/04/2025 4,721.50p 4,804.00p 4,688.50p 4,701.25p 468
04/04/2025 4,812.50p 4,812.50p 4,752.00p 4,758.00p 658
03/04/2025 4,745.00p 4,799.50p 4,756.75p 4,756.75p 820
02/04/2025 4,745.00p 4,755.50p 4,738.00p 4,740.75p 4,147
01/04/2025 4,761.50p 4,771.00p 4,743.50p 4,745.00p 2,252
31/03/2025 4,737.50p 4,751.00p 4,730.50p 4,734.25p 544
28/03/2025 4,724.50p 4,724.50p 4,710.90p 4,719.50p 962
27/03/2025 4,746.00p 4,708.50p 4,694.50p 4,699.50p 8
26/03/2025 4,746.00p 4,746.00p 4,713.50p 4,717.50p 60
25/03/2025 4,717.50p 4,743.00p 4,708.06p 4,732.50p 51
24/03/2025 4,736.00p 4,734.50p 4,722.21p 4,724.00p 196
21/03/2025 4,736.00p 4,752.00p 4,709.50p 4,729.75p 21
20/03/2025 4,736.00p 4,752.50p 4,736.00p 4,744.00p 75
19/03/2025 4,725.00p 4,754.50p 4,716.00p 4,722.00p 52
18/03/2025 4,736.00p 4,738.00p 4,704.00p 4,719.00p 7
17/03/2025 4,708.00p 4,723.50p 4,685.00p 4,723.50p 7
14/03/2025 4,708.00p 4,727.00p 4,705.00p 4,711.00p 2,716
13/03/2025 4,694.50p 4,709.00p 4,680.63p 4,694.75p 341
12/03/2025 4,715.50p 4,729.00p 4,699.25p 4,699.25p 5,000
11/03/2025 4,770.00p 4,770.00p 4,714.50p 4,716.50p 458
10/03/2025 4,682.50p 4,742.50p 4,682.50p 4,737.00p 126
07/03/2025 4,734.00p 4,739.50p 4,711.43p 4,731.00p 2
06/03/2025 4,734.00p 4,739.00p 4,716.75p 4,716.75p 3,292
05/03/2025 4,734.00p 4,758.50p 4,739.50p 4,739.50p 10
04/03/2025 4,734.00p 4,783.00p 4,746.50p 4,747.00p 49
03/03/2025 4,734.00p 4,749.10p 4,734.00p 4,747.25p 1,453
28/02/2025 4,723.50p 4,740.50p 4,735.25p 4,735.25p 27
27/02/2025 4,723.50p 4,750.00p 4,724.81p 4,727.00p 3,381
26/02/2025 4,723.50p 4,736.50p 4,732.00p 4,732.00p 89
25/02/2025 4,723.50p 4,753.00p 4,721.65p 4,728.00p 343
24/02/2025 4,689.50p 4,729.00p 4,696.00p 4,703.75p 344
21/02/2025 4,689.50p 4,692.00p 4,686.00p 4,692.00p 587
20/02/2025 4,679.50p 4,679.50p 4,673.00p 4,679.25p 1,536
19/02/2025 4,631.50p 4,689.50p 4,664.50p 4,670.50p 2
18/02/2025 4,631.50p 4,685.00p 4,674.56p 4,677.00p 15
17/02/2025 4,631.50p 4,682.75p 4,681.93p 4,682.75p 14
14/02/2025 4,631.50p 4,692.00p 4,667.86p 4,691.50p 36
13/02/2025 4,631.50p 4,666.75p 4,647.80p 4,666.75p 430
12/02/2025 4,631.50p 4,661.71p 4,631.50p 4,635.25p 1,701
11/02/2025 4,677.00p 4,688.00p 4,659.25p 4,659.25p 14
10/02/2025 4,677.00p 4,677.00p 4,666.00p 4,672.50p 602
07/02/2025 4,659.50p 4,690.00p 4,659.50p 4,663.50p 121
06/02/2025 4,677.50p 4,692.00p 4,682.75p 4,689.50p 109
05/02/2025 4,677.50p 4,689.50p 4,670.00p 4,689.50p 1,449
04/02/2025 4,665.50p 4,665.50p 4,649.50p 4,669.00p 58
03/02/2025 4,691.00p 4,691.50p 4,648.60p 4,669.00p 169
31/01/2025 4,688.50p 4,689.00p 4,661.50p 4,664.50p 2,041
30/01/2025 4,667.50p 4,674.50p 4,663.25p 4,663.25p 2,593
29/01/2025 4,666.00p 4,668.50p 4,654.50p 4,649.75p 8,476
28/01/2025 4,656.00p 4,678.50p 4,649.75p 4,649.75p 111
27/01/2025 4,656.00p 4,661.00p 4,646.56p 4,659.00p 82
24/01/2025 4,636.00p 4,642.00p 4,631.05p 4,642.00p 104
23/01/2025 4,612.50p 4,642.50p 4,612.50p 4,628.50p 1,229
22/01/2025 4,647.00p 4,647.00p 4,633.00p 4,633.00p 11,977
21/01/2025 4,661.00p 4,661.00p 4,637.00p 4,641.50p 717
20/01/2025 4,604.00p 4,636.00p 4,604.00p 4,631.25p 146
17/01/2025 4,575.00p 4,639.75p 4,619.25p 4,626.25p 0
16/01/2025 4,575.00p 4,636.00p 4,615.91p 4,608.25p 134
15/01/2025 4,575.00p 4,608.25p 4,575.00p 4,608.25p 7,102
14/01/2025 4,574.00p 4,596.50p 4,567.50p 4,567.50p 3,249
13/01/2025 4,578.50p 4,579.28p 4,567.05p 4,568.00p 19
10/01/2025 4,578.50p 4,596.00p 4,578.50p 4,581.75p 217
09/01/2025 4,608.00p 4,608.00p 4,604.50p 4,604.50p 301
08/01/2025 4,595.50p 4,599.75p 4,593.45p 4,599.75p 6,205
07/01/2025 4,611.00p 4,635.00p 4,592.00p 4,592.00p 207
06/01/2025 4,615.00p 4,622.50p 4,613.00p 4,617.25p 664
03/01/2025 4,641.00p 4,641.00p 4,625.50p 4,625.50p 390
02/01/2025 4,636.00p 4,641.42p 4,632.00p 4,632.00p 332
01/01/2025 4,636.00p 4,657.50p 4,644.00p 4,644.00p 3
31/12/2024 4,636.00p 4,657.50p 4,644.00p 4,644.00p 3
30/12/2024 4,636.00p 4,643.00p 4,611.00p 4,633.50p 58
27/12/2024 4,636.00p 4,656.00p 4,626.92p 4,631.75p 80
26/12/2024 4,624.00p 4,644.00p 4,613.50p 4,613.50p 34
25/12/2024 4,624.00p 4,644.00p 4,613.50p 4,613.50p 34
24/12/2024 4,624.00p 4,644.00p 4,613.50p 4,613.50p 34
23/12/2024 4,629.50p 4,650.50p 4,621.00p 4,621.00p 340
20/12/2024 4,596.50p 4,636.00p 4,615.09p 4,636.00p 268
19/12/2024 4,596.50p 4,643.00p 4,596.50p 4,622.25p 508
18/12/2024 4,695.50p 4,700.50p 4,673.50p 4,675.25p 344
17/12/2024 4,678.50p 4,691.00p 4,673.05p 4,676.75p 2
16/12/2024 4,678.50p 4,681.00p 4,670.75p 4,670.75p 134
13/12/2024 4,723.00p 4,695.95p 4,677.75p 4,677.75p 2
12/12/2024 4,723.00p 4,709.84p 4,698.25p 4,698.25p 236
11/12/2024 4,723.00p 4,723.50p 4,716.00p 4,717.00p 845
10/12/2024 4,758.00p 4,728.00p 4,715.00p 4,718.50p 52
09/12/2024 4,758.00p 4,758.50p 4,727.00p 4,727.00p 47,432
06/12/2024 4,725.50p 4,732.50p 4,724.79p 4,728.25p 254
05/12/2024 4,718.00p 4,723.41p 4,717.55p 4,722.50p 454
04/12/2024 4,740.50p 4,720.00p 4,700.95p 4,720.00p 2
03/12/2024 4,740.50p 4,740.50p 4,708.06p 4,709.00p 403
02/12/2024 4,722.00p 4,727.50p 4,705.00p 4,723.50p 58
29/11/2024 4,707.50p 4,714.00p 4,706.00p 4,711.00p 41
28/11/2024 4,650.50p 4,698.75p 4,690.04p 4,698.75p 8
27/11/2024 4,650.50p 4,690.98p 4,650.50p 4,684.00p 129
26/11/2024 4,659.00p 4,682.19p 4,668.50p 4,668.50p 67
25/11/2024 4,659.00p 4,684.00p 4,658.56p 4,680.50p 2,538
22/11/2024 4,657.00p 4,645.00p 4,640.72p 4,647.50p 27
21/11/2024 4,657.00p 4,655.75p 4,631.25p 4,647.50p 0
20/11/2024 4,657.00p 4,651.00p 4,628.75p 4,637.25p 0
19/11/2024 4,657.00p 4,660.45p 4,651.00p 4,651.00p 487
18/11/2024 4,655.00p 4,638.00p 4,634.00p 4,638.00p 53

Market data

Select a section