LSE - Delayed Quote GBP

Vanguard ESG Global All Cap UCITS ETF (USD) Distributing (V3AM.L)

4.5392
+0.1072
+(2.42%)
At close: 4:28:55 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 1, 20254.54054.54454.49604.53924.539237,790
Apr 30, 20254.44354.46454.39804.43204.432026,911
Apr 28, 20254.43204.45754.41154.39384.393845,776
Apr 25, 20254.40954.45904.39404.40854.408529,218
Apr 24, 20254.36704.39004.31334.38854.388518,798
Apr 23, 20254.39954.41354.33244.36184.361858,776
Apr 22, 20254.20354.25304.18354.24484.244832,039
Apr 17, 20254.28604.32404.25354.27904.2790103,107
Apr 16, 20254.26754.32304.26154.32204.322047,556
Apr 15, 20254.34704.37354.32304.35604.356022,584
Apr 14, 20254.36654.38714.34454.34704.347028,894
Apr 11, 20254.28904.33754.23154.26854.268541,070
Apr 10, 20254.47754.47754.29004.29204.292031,945
Apr 9, 20254.14904.18324.02604.12204.122089,612
Apr 8, 20254.26104.33404.21454.26734.267381,622
Apr 7, 20254.03904.25253.94074.14204.1420147,076
Apr 4, 20254.37554.38504.21304.24204.242035,700
Apr 3, 20254.42454.45004.37604.39034.390350,102
Apr 2, 20254.57354.59654.53904.59654.596529,484
Apr 1, 20254.57304.58954.54484.59224.592259,006
Mar 31, 20254.52254.52904.48274.52434.524340,436
Mar 28, 20254.62354.63904.57084.56874.568732,125
Mar 27, 20254.67204.67754.64854.65724.657236,610
Mar 26, 20254.72854.73704.69854.69334.693310,561
Mar 25, 20254.70654.73404.70524.71274.712742,305
Mar 24, 20254.68204.71374.67164.71154.711539,987
Mar 21, 20254.66104.66104.60734.64854.648538,858
Mar 20, 2025 0.012938 Dividend
Mar 20, 20254.65204.68004.62644.64904.649014,836
Mar 19, 20254.64304.66474.62604.66254.649630,343
Mar 18, 20254.61854.68354.61704.62834.615434,326
Mar 17, 20254.63004.65704.61354.64304.630134,535
Mar 14, 20254.54604.64204.54604.62874.615913,626
Mar 13, 20254.59904.60404.55224.55704.544413,534
Mar 12, 20254.59454.63154.42704.59854.585780,730
Mar 11, 20254.59954.63754.56724.56834.5556255,111
Mar 10, 20254.74904.74904.63904.64254.629629,275
Mar 7, 20254.74254.74254.69854.68674.673715,614
Mar 6, 20254.78404.79204.74984.77504.761716,094
Mar 5, 20254.78954.81354.76654.75474.741629,966
Mar 4, 20254.83704.84254.74954.74574.732683,487
Mar 3, 20254.93354.95254.89324.89504.881458,290
Feb 28, 20254.87554.90804.85504.88924.875746,812
Feb 27, 20254.97054.97054.91674.94704.933311,808
Feb 26, 20254.97204.97954.95594.97004.956250,956
Feb 25, 20254.96654.97704.91404.91804.90441,828,230
Feb 24, 20255.00605.01604.96304.98474.970960,818
Feb 21, 20255.06005.06685.03295.03405.020086,640
Feb 20, 20255.06405.09205.04605.04555.03158,109
Feb 19, 20255.08505.09245.07205.08455.070434,441
Feb 18, 20255.08705.10905.07605.07905.064912,783
Feb 17, 20255.09205.09705.08105.08655.072443,037
Feb 14, 20255.08805.09905.06805.07155.057412,142
Feb 13, 20255.05905.08805.05515.07555.06145,879
Feb 12, 20255.07705.08605.05045.07705.06296,911
Feb 11, 20255.14105.14105.07785.09205.077966,110
Feb 10, 20255.08905.11905.07605.11905.104819,389
Feb 7, 20255.09905.11105.08105.07755.063422,450
Feb 6, 20255.07905.11265.04605.09805.083974,664
Feb 5, 20255.01805.02954.99555.02755.013520,251
Feb 4, 20255.03605.03975.00105.04355.029534,716
Feb 3, 20255.01805.13904.99305.02305.0091132,760
Jan 31, 20255.09705.12275.09105.11455.100353,370
Jan 30, 20255.07605.07905.04905.06205.04806,164
Jan 29, 20255.10205.10205.05505.05805.044093,099
Jan 28, 20255.01305.05305.00005.03755.0235124,770
Jan 27, 20255.00805.02004.93354.98624.9724313,413
Jan 24, 20255.10005.11005.08005.07605.061916,872
Jan 23, 20255.09405.13305.09005.10755.093322,267
Jan 22, 20255.10005.11205.07825.11005.095840,333
Jan 21, 20255.05705.08405.05705.06155.047529,714
Jan 20, 20255.08805.09905.05705.06655.052419,507
Jan 17, 20255.07905.08875.04105.08405.069925,316
Jan 16, 20255.05405.05805.02205.03155.01756,404
Jan 15, 20254.98855.01404.91155.00904.995170,460
Jan 14, 20254.97954.98914.93904.94224.928538,800
Jan 13, 20254.90154.94104.90154.92254.908823,486
Jan 10, 20254.96705.08794.77904.93634.9226110,600
Jan 9, 20254.98405.01004.96904.97204.958231,319
Jan 8, 20254.93704.96104.91804.95554.941740,287
Jan 7, 20254.95004.96544.92804.94184.928036,355
Jan 6, 20254.94604.98054.92104.97404.960271,443
Jan 3, 20254.94304.94304.90504.93424.920620,783
Jan 2, 20254.91854.95324.89204.93904.925376,941
Dec 31, 20244.89854.91004.87444.89304.879441,079
Dec 30, 20244.90554.92264.84504.88334.869727,397
Dec 27, 20244.97854.98554.89704.90724.8936128,000
Dec 24, 20244.94954.96104.90204.93454.92085,769
Dec 23, 20244.94254.94254.87204.90204.888441,837
Dec 20, 20244.83854.88604.80754.89134.877713,549
Dec 19, 20244.86504.88374.82404.88154.868034,522
Dec 18, 20244.95504.98404.94254.95134.937517,954
Dec 17, 20244.97404.97404.94204.94624.932535,709
Dec 16, 20244.98555.00404.96204.96854.954756,085
Dec 13, 20244.98705.01804.97534.97204.958229,737
Dec 12, 2024 0.013431 Dividend
Dec 12, 20244.96604.99054.95384.97834.964438,370
Dec 11, 20244.95804.97804.94954.97804.950814,335
Dec 10, 20244.98904.98904.95204.95524.928215,954
Dec 9, 20244.96955.00504.96054.97174.944651,681
Dec 6, 20244.97705.00004.96364.98524.958076,213
Dec 5, 20244.97704.99464.97004.97984.952549,789
Dec 4, 20244.99754.99754.97454.97884.951586,845
Dec 3, 20244.96504.99804.95874.96854.941325,872
Dec 2, 20244.97154.97454.91904.96304.935952,134
Nov 29, 20244.91604.93104.91344.92454.897612,866
Nov 28, 20244.93804.93804.91204.92054.893614,267
Nov 27, 20244.95154.96304.90424.90354.876714,842
Nov 26, 20244.96754.96754.92954.95574.928718,135
Nov 25, 20244.96274.96274.92254.95554.92841,880,588
Nov 22, 20244.91154.94704.89804.92824.901313,990
Nov 21, 20244.87054.87054.82554.87954.852834,219
Nov 20, 20244.85704.87454.81154.82124.7949352,657
Nov 19, 20244.86454.86454.79984.83274.806317,052
Nov 18, 20244.82654.84554.81754.84154.8150116,810
Nov 15, 20244.84404.85744.81954.82854.802110,996
Nov 14, 20244.90604.90704.87684.87484.848136,872
Nov 13, 20244.87604.87904.85854.87974.853124,825
Nov 12, 20244.85404.88054.84504.87074.844137,703
Nov 11, 20244.86354.88054.83204.85754.831048,692
Nov 8, 20244.82904.84804.80394.82734.800937,452
Nov 7, 20244.81454.81954.79844.80784.781528,761
Nov 6, 20244.76754.82104.76654.77934.753160,818
Nov 5, 20244.66604.68204.64904.67724.65174,740
Nov 4, 20244.68554.68554.64804.67954.653925,818
Nov 1, 20244.67154.68604.64254.67854.652972,831
Oct 31, 20244.66904.69754.64504.67654.650921,702
Oct 30, 20244.72654.73404.71284.71054.68482,095
Oct 29, 20244.72904.74404.69854.71274.687021,866
Oct 28, 20244.74054.74154.71504.72354.697788,114
Oct 25, 20244.70404.73004.69954.71754.691770,482
Oct 24, 20244.70354.72584.69304.69804.672340,842
Oct 23, 20244.72304.73954.70604.70854.6828118,028
Oct 22, 20244.73704.73854.70824.72134.695420,046
Oct 21, 20244.72654.74954.71254.71824.692570,429
Oct 18, 20244.73804.74054.72454.73854.712625,622
Oct 17, 20244.75454.76404.73154.74034.714382,803
Oct 16, 20244.71554.73004.70054.72254.696747,459
Oct 15, 20244.72704.74054.68904.69884.673137,251
Oct 14, 20244.70204.73854.68754.72754.7017101,590
Oct 11, 20244.69104.69804.66294.69604.67038,189
Oct 10, 20244.67254.69604.66404.67974.654224,719
Oct 9, 20244.67204.67554.63394.67054.645085,018
Oct 8, 20244.62004.64434.61154.64504.6196171,822
Oct 7, 20244.65904.67404.64354.65754.6320105,116
Oct 4, 20244.63254.67404.61104.63474.60949,295
Oct 3, 20244.60904.64054.60004.61754.5923235,299
Oct 2, 20244.59054.59114.56454.59574.570638,816
Oct 1, 20244.58254.61454.55904.56724.542345,845
Sep 30, 20244.58954.59954.56504.57184.546851,565
Sep 27, 20244.59954.60104.58534.59534.570131,813
Sep 26, 20244.60754.61914.58804.57634.551244,043
Sep 25, 20244.56154.56554.52554.56134.536322,148
Sep 24, 20244.57304.58504.53654.54754.522624,998
Sep 23, 20244.54554.57104.54254.54434.519411,906
Sep 20, 20244.55054.56854.55014.54524.520425,421
Sep 19, 20244.58104.59304.56364.57704.552026,003
Sep 18, 20244.54804.56154.51504.52354.498810,809
Sep 17, 20244.55104.56304.53124.55984.534821,873
Sep 16, 20244.52654.55054.52184.52254.497820,561
Sep 13, 20244.53554.54604.51954.54584.520942,234
Sep 12, 2024 0.014413 Dividend
Sep 12, 20244.51454.54154.51154.51284.488118,010
Sep 11, 20244.46454.48024.43554.45174.413120,571
Sep 10, 20244.46254.47604.44504.46704.428219,873
Sep 9, 20244.45454.46854.43304.44934.410639,126
Sep 6, 20244.43304.48004.40754.40224.364016,706
Sep 5, 20244.47004.49704.46054.45904.42035,394
Sep 4, 20244.48404.50354.45564.48504.446037,768
Sep 3, 20244.55404.60204.53454.53804.498621,610
Sep 2, 20244.58454.58854.55894.58004.540255,726
Aug 30, 20244.54054.57784.54054.55424.514714,647
Aug 29, 20244.54504.57704.52874.56724.52761,869,436
Aug 28, 20244.54404.55804.53504.52584.486414,926
Aug 27, 20244.53954.55454.52254.53654.497151,182
Aug 23, 20244.56654.57754.54674.55604.516423,232
Aug 22, 20244.57254.59204.56584.56504.525415,804
Aug 21, 20244.58004.59854.57804.57954.539722,923
Aug 20, 20244.59204.60604.56554.57574.536018,819
Aug 19, 20244.57704.58604.55454.58504.545237,148
Aug 16, 20244.56554.59454.55304.56774.528173,424
Aug 15, 20244.51504.57204.50204.57054.530840,483
Aug 14, 20244.49804.50954.49594.50754.4684234,806
Aug 13, 20244.47304.48214.44924.48154.44267,230
Aug 12, 20244.46454.46804.43904.44304.404481,954
Aug 9, 20244.45354.45904.42264.43304.394524,733
Aug 8, 20244.40304.42954.34684.42374.385323,718
Aug 7, 20244.42004.45454.38304.44554.406945,924
Aug 6, 20244.36904.39104.33164.36784.329887,700
Aug 5, 20244.33854.35404.22354.32654.288994,711
Aug 2, 20244.49554.51204.39634.40284.364529,673
Aug 1, 20244.59404.61604.55404.55224.512753,154
Jul 31, 20244.54704.58804.54704.58524.545436,011
Jul 30, 20244.51304.54254.51254.51634.477040,527
Jul 29, 20244.54704.55754.51754.51654.477314,527
Jul 26, 20244.49804.51854.49804.51354.474379,747
Jul 25, 20244.48004.51004.45984.49984.460726,806
Jul 24, 20244.55204.55804.51504.50934.470162,797
Jul 23, 20244.59004.59604.56304.59304.553125,638
Jul 22, 20244.54804.58054.54014.56274.523163,781
Jul 19, 20244.56104.57004.54104.53924.499812,706
Jul 18, 20244.59504.61954.58154.55904.519423,603
Jul 17, 20244.64104.64654.58254.58904.549138,530
Jul 16, 20244.62504.64504.62154.64484.60446,740
Jul 15, 20244.60754.64554.60754.63824.598048,322
Jul 12, 20244.62754.63704.60134.63084.59057,517
Jul 11, 20244.64054.66604.63404.61784.5776321,447
Jul 10, 20244.62954.64654.62354.62834.588124,623
Jul 9, 20244.62204.63154.61604.62274.582611,898
Jul 8, 20244.61704.61954.59854.61104.571067,309
Jul 5, 20244.61004.62104.59604.60204.562044,537
Jul 4, 20244.62504.62504.60254.60754.567592,143
Jul 3, 20244.59904.61404.58504.59574.555833,072
Jul 2, 20244.57254.59754.56054.57604.536323,139
Jul 1, 20244.59404.60104.56504.58134.541594,747
Jun 28, 20244.62454.62504.58954.60584.565759,139
Jun 27, 20244.58504.59454.57354.58334.543469,667
Jun 26, 20244.59254.59254.56024.57554.535894,344
Jun 25, 20244.55704.57554.55474.56624.526630,314
Jun 24, 20244.56354.58404.56354.57654.536853,098
Jun 21, 20244.58604.59554.56004.57784.53809,210
Jun 20, 20244.58654.59904.57804.58584.54597,730
Jun 19, 20244.57754.58004.56754.57004.530388,146
Jun 18, 20244.56854.57604.56444.57204.5323112,596
Jun 17, 20244.53654.55604.52504.54004.500641,928
Jun 14, 20244.51754.53354.50624.52904.489721,241
Jun 13, 2024 0.023372 Dividend
Jun 13, 20244.50954.53904.50454.51034.471132,255
Jun 12, 20244.52854.54024.50304.53754.474940,538
Jun 11, 20244.50204.52104.48754.49674.434723,122
Jun 10, 20244.50254.51954.49154.50374.441634,072
Jun 7, 20244.51704.53004.49754.51854.456229,457
Jun 6, 20244.51204.51754.48754.50624.444131,790
Jun 5, 20244.46004.49504.46004.49054.428643,601
Jun 4, 20244.43454.45454.42054.43254.371433,655
Jun 3, 20244.48354.48854.43854.44274.381593,167
May 31, 20244.43254.45354.39604.39604.335451,190
May 30, 20244.44154.45054.42654.43804.376816,719
May 29, 20244.45604.46704.43404.45154.390129,726
May 28, 20244.48754.50254.46754.47404.412344,508
May 24, 20244.47304.48854.45404.48304.421215,011
May 23, 20244.52104.52554.48104.49754.435524,760
May 22, 20244.50854.50854.48604.50084.438759,027
May 21, 20244.52354.52354.49704.50724.44516,763
May 20, 20244.52854.52954.51024.52234.459924,534
May 17, 20244.52304.52904.50874.50604.443955,208
May 16, 20244.51254.54504.51204.52934.466846,126
May 15, 20244.50904.51904.49254.50404.441986,753
May 14, 20244.49954.50604.48174.49104.429132,067
May 13, 20244.49254.50804.48554.48854.426654,252
May 10, 20244.50904.50904.48304.49354.431541,385
May 9, 20244.47904.48564.46284.48404.422238,916
May 8, 20244.47654.49004.45974.47254.410846,285
May 7, 20244.47504.47804.45354.47404.412356,664
May 3, 20244.37954.41954.37304.40954.348748,517
May 2, 20244.36104.37204.33354.36324.30315,418
May 1, 20244.33954.35054.31604.32804.268348,050

Related Tickers