Market data

Select a section

Vanguard Funds Vanguard USD Corp Ucits ETF GBP H Acc

(VGPA)
Sector: n/a
4,793.50p
5.50p 0.11
Last updated: 16:44:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 4,782.50p 4,822.00p 4,790.74p 4,793.50p 70
17/07/2025 4,782.50p 4,788.00p 4,772.50p 4,788.00p 0
16/07/2025 4,782.50p 4,777.00p 4,767.06p 4,772.25p 55
15/07/2025 4,782.50p 4,815.00p 4,764.00p 4,769.00p 21
14/07/2025 4,782.50p 4,801.00p 4,775.00p 4,778.25p 3,554
11/07/2025 4,791.00p 4,830.50p 4,784.50p 4,784.50p 570
10/07/2025 4,791.00p 4,837.50p 4,800.25p 4,800.25p 36
09/07/2025 4,791.00p 4,800.50p 4,782.50p 4,788.75p 166
08/07/2025 4,758.00p 4,805.00p 4,758.00p 4,783.25p 37
07/07/2025 4,824.00p 4,825.50p 4,778.00p 4,793.25p 28
04/07/2025 4,795.00p 4,821.50p 4,810.50p 4,810.50p 46
03/07/2025 4,795.00p 4,849.00p 4,813.00p 4,816.00p 0
02/07/2025 4,795.00p 4,818.00p 4,809.00p 4,817.75p 5
01/07/2025 4,795.00p 4,852.00p 4,817.75p 4,817.75p 8
30/06/2025 4,795.00p 4,832.50p 4,805.85p 4,811.25p 459
27/06/2025 4,795.00p 4,829.50p 4,798.83p 4,801.50p 171
26/06/2025 4,795.00p 4,829.00p 4,794.00p 4,794.25p 58
25/06/2025 4,780.00p 4,816.00p 4,786.75p 4,786.75p 2
24/06/2025 4,780.00p 4,795.75p 4,774.06p 4,795.75p 258
23/06/2025 4,781.50p 4,783.25p 4,763.50p 4,783.25p 197
20/06/2025 4,758.50p 4,770.00p 4,757.10p 4,761.50p 42
19/06/2025 4,758.50p 4,771.00p 4,758.50p 4,761.50p 187
18/06/2025 4,765.00p 4,776.50p 4,736.00p 4,770.75p 481
17/06/2025 4,780.50p 4,768.00p 4,752.50p 4,754.25p 24
16/06/2025 4,780.50p 4,773.50p 4,729.00p 4,757.75p 14
13/06/2025 4,780.50p 4,796.50p 4,756.25p 4,756.25p 17
12/06/2025 4,780.50p 4,780.50p 4,735.00p 4,766.25p 162
11/06/2025 4,731.00p 4,748.00p 4,731.50p 4,748.00p 1
10/06/2025 4,731.00p 4,749.50p 4,734.00p 4,734.00p 171
09/06/2025 4,731.00p 4,747.50p 4,698.00p 4,739.50p 348
06/06/2025 4,736.00p 4,769.50p 4,730.50p 4,733.25p 3
05/06/2025 4,736.00p 4,778.50p 4,748.25p 4,748.25p 14
04/06/2025 4,736.00p 4,751.75p 4,702.00p 4,751.75p 935
03/06/2025 4,682.50p 4,754.00p 4,730.75p 4,730.75p 9
02/06/2025 4,682.50p 4,756.00p 4,717.97p 4,719.75p 1,381
30/05/2025 4,682.50p 4,759.00p 4,706.00p 4,730.00p 707
29/05/2025 4,682.50p 4,740.50p 4,712.07p 4,725.00p 914
28/05/2025 4,682.50p 4,725.50p 4,703.75p 4,703.75p 6
27/05/2025 4,682.50p 4,723.00p 4,698.50p 4,716.25p 35
26/05/2025 4,682.50p 4,700.00p 4,686.00p 4,686.00p 0
23/05/2025 4,682.50p 4,700.00p 4,686.00p 4,686.00p 0
22/05/2025 4,682.50p 4,689.50p 4,650.00p 4,676.25p 2,816
21/05/2025 4,692.50p 4,703.00p 4,669.50p 4,689.50p 250
20/05/2025 4,684.50p 4,722.50p 4,704.50p 4,704.50p 39
19/05/2025 4,684.50p 4,719.50p 4,664.50p 4,697.00p 124
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

Market data

Select a section