Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

Vanguard Funds PLC - Vanguard ESG Global Corporate Bond UCITS ETF GBP Hedged Inc (V3GP.L)

4.3012
-0.0122
(-0.28%)
At close: May 1 at 3:33:56 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.00000.00000.00004.30124.3012172
Apr 30, 20254.34254.34254.30064.31354.31352,849
Apr 29, 20254.31094.31724.30164.31374.31374,716
Apr 28, 20254.31054.31054.30004.30454.3045686
Apr 25, 20254.30504.30724.28954.30384.3038274
Apr 24, 20254.30754.30754.27234.29404.29407,971
Apr 23, 20254.29104.30254.27604.28574.285741,295
Apr 22, 20254.22804.27404.22804.26754.26752,586
Apr 17, 2025 0.014015 Dividend
Apr 17, 20254.28054.28364.26834.27784.27781,456
Apr 16, 20254.27454.29404.27454.28604.27201,724
Apr 15, 20254.26954.28254.26854.27954.265510,017
Apr 14, 20254.27104.27544.24404.26534.25131,297
Apr 11, 20254.22004.27604.22004.21534.20156,499
Apr 10, 20254.28384.28384.24534.25524.24134,795
Apr 9, 20254.25904.25904.18204.22034.20648,072
Apr 8, 20254.29904.29904.25484.27304.25903,744
Apr 7, 20254.27254.33404.25954.27874.264834,070
Apr 4, 20254.34924.34924.31414.31404.299914,602
Apr 3, 20254.32854.33604.30834.32184.30764,053
Apr 2, 20254.34154.34154.30594.30824.2942551
Apr 1, 20254.28204.31894.28204.31054.296427,140
Mar 31, 20254.33104.33104.29854.30404.28993,218
Mar 28, 20254.29804.30204.29314.29624.2822606
Mar 27, 20254.28424.28644.27604.28154.2675701
Mar 26, 20254.26304.29344.26304.28754.27354,225
Mar 25, 20254.30304.30304.28254.29724.28324,923
Mar 24, 20254.31354.31354.28834.29404.28001,680
Mar 21, 20254.30354.30904.29254.29804.28399,115
Mar 20, 2025 0.018431 Dividend
Mar 20, 20254.30954.31504.30544.30704.29297,788
Mar 19, 20254.31604.31604.31014.30984.2773673
Mar 18, 20254.30504.30754.29714.30404.2716337
Mar 17, 20254.30004.30884.29974.30854.27601,281
Mar 14, 20254.31604.31754.28254.30554.27315,546
Mar 13, 20254.32604.32604.28054.28604.25374,010
Mar 12, 20254.29804.31134.29104.29154.2592130,171
Mar 11, 20254.29654.32804.29654.30304.27061,110
Mar 10, 20254.30854.32804.30854.32084.28823,556
Mar 7, 20254.30554.32264.28014.31084.27833,186
Mar 6, 20254.31254.31704.29664.30154.26914,190
Mar 5, 20254.31934.33474.31934.32204.28943,197
Mar 4, 20254.34754.34904.33264.33804.30531,539
Mar 3, 20254.36804.37004.32244.34554.312842,733
Feb 28, 20254.33504.35254.33014.33654.30382,715
Feb 27, 20254.36654.36654.32264.32924.29667,553
Feb 26, 20254.33754.33754.31494.33134.298632,974
Feb 25, 20254.34704.34704.29304.32954.296911,230
Feb 24, 20254.33704.33704.30854.32404.29147,166
Feb 21, 20254.30904.31304.29934.30854.276033,172
Feb 20, 20254.29154.30504.29154.29684.2644905
Feb 19, 20254.29704.29704.28754.29254.260220,423
Feb 18, 20254.29404.30654.29404.29954.26711,983
Feb 17, 20254.31254.31254.29474.30534.27287,227
Feb 14, 20254.30304.31104.30114.31084.278310,979
Feb 13, 2025 0.01453 Dividend
Feb 13, 20254.30354.30354.24404.30154.269128,549
Feb 12, 20254.28754.30604.27654.28134.23462,729
Feb 11, 20254.32504.32504.29754.30254.25568,528
Feb 10, 20254.34054.34054.30454.31774.27075,279
Feb 7, 20254.31654.32904.30704.31054.26357,458
Feb 6, 20254.34104.34104.31904.32454.277413,462
Feb 5, 20254.34054.34054.31364.32854.28137,934
Feb 4, 20254.27604.30954.27604.30634.25932,422
Feb 3, 20254.31454.32154.29424.30674.25985,007
Jan 31, 20254.30104.31204.29864.30454.25763,132
Jan 30, 20254.31204.31254.29324.30304.256113,282
Jan 29, 20254.31654.31654.28604.28534.238514,270
Jan 28, 20254.28754.29304.27804.28154.23485,717
Jan 27, 20254.30554.30954.28034.29454.247733,178
Jan 24, 20254.24154.29464.24004.27454.227921,147
Jan 23, 20254.27374.27374.26004.26954.223053
Jan 22, 20254.27354.28504.27154.27554.2289298
Jan 21, 20254.28654.28654.27114.27954.23283,595
Jan 20, 20254.28154.28154.25184.26924.22276,475
Jan 17, 20254.26904.27604.25304.26304.21651,950
Jan 16, 2025 0.01806 Dividend
Jan 16, 20254.26904.26904.24204.25874.21235,165
Jan 15, 20254.27804.27904.23874.26954.20511,840
Jan 14, 20254.23604.24244.23054.23554.171676,310
Jan 13, 20254.23154.24654.23154.23754.17363,390
Jan 10, 20254.25654.26224.23804.24734.18323,231
Jan 9, 20254.25904.27504.25904.26384.19945,121
Jan 8, 20254.26054.26954.24954.26384.19948,442
Jan 7, 20254.27414.28104.26004.25754.19332,464
Jan 6, 20254.26004.28754.24854.27354.20906,585
Jan 3, 20254.30854.30854.28654.28454.21991,188
Jan 2, 20254.29704.30004.28754.28384.219131,316
Dec 31, 20244.30764.31604.29204.30104.2361354
Dec 30, 20244.26304.30154.26304.28754.22287,435
Dec 27, 20244.29604.29604.27304.28354.21891,462
Dec 24, 20244.29904.29954.26854.28004.21541,294
Dec 23, 20244.29004.29104.27854.28404.21943,633
Dec 20, 20244.30154.30154.27534.29054.22581,601
Dec 19, 20244.28254.29124.28144.28204.21745,488
Dec 18, 20244.31004.32604.30304.31554.25043,081
Dec 17, 20244.29154.32104.29154.30854.24353,801
Dec 16, 20244.31354.32704.29854.31404.248946,204
Dec 13, 20244.33904.33904.32254.31854.2534456
Dec 12, 2024 0.014987 Dividend
Dec 12, 20244.31354.34504.31354.32754.2622582
Dec 11, 20244.36854.37504.35784.36224.281718,666
Dec 10, 20244.36334.36804.35604.36004.2795704
Dec 9, 20244.37354.37354.35804.36404.283450,393
Dec 6, 20244.35954.36804.35564.36374.28321,860
Dec 5, 20244.36864.36864.35104.36054.280017,603
Dec 4, 20244.35604.36404.33204.36154.2809753
Dec 3, 20244.34654.36454.34654.35524.27484,369
Dec 2, 20244.34854.35904.34304.35974.27922,399
Nov 29, 20244.35204.35604.34554.34804.26771,108
Nov 28, 20244.33504.34954.32704.33604.255925,515
Nov 27, 20244.33704.33704.31904.32704.247116,399
Nov 26, 20244.32804.32804.31054.31334.233611,623
Nov 25, 20244.31204.33154.30514.32354.24373,036
Nov 22, 20244.30254.30604.28954.29604.21672,453
Nov 21, 20244.29604.30504.29604.29774.218462
Nov 20, 20244.28754.30354.28554.29554.21621,653
Nov 19, 20244.30694.31304.29754.30354.22406,211
Nov 18, 20244.28204.29754.28004.29374.21454,021
Nov 15, 20244.28204.30454.28204.28954.21031,767
Nov 14, 2024 0.018782 Dividend
Nov 14, 20244.30854.30854.29154.30504.22551,914
Nov 13, 20244.32104.33154.32064.32754.229114,502
Nov 12, 20244.33254.34334.33104.33024.231811,935
Nov 11, 20244.33284.34354.32954.33624.23778,572
Nov 8, 20244.33004.36304.32904.34454.2458328,892
Nov 7, 20244.31904.32104.31364.32404.22573,928
Nov 6, 20244.31004.32434.29504.30304.2052109,193
Nov 5, 20244.30804.31954.28004.31104.21302,111,683
Nov 4, 20244.30544.31954.30524.31104.21307,550
Nov 1, 20244.30224.31324.29654.30004.2023928
Oct 31, 20244.32304.32304.29804.30954.21161,066
Oct 30, 20244.32154.33774.32154.32504.2267983
Oct 29, 20244.31104.32554.30654.31374.21576,665
Oct 28, 20244.31834.33134.31834.32154.22337,234
Oct 25, 20244.34484.35854.32854.33334.2348347
Oct 24, 20244.33754.33954.32104.33274.2343793
Oct 23, 20244.31504.33054.31254.32004.22185,414
Oct 22, 20244.31454.33304.31454.32434.226059,335
Oct 21, 20244.35204.36204.34054.33754.23893,746
Oct 18, 20244.36904.36904.34994.36084.261642,675
Oct 17, 20244.36254.37254.34954.35584.256853,343
Oct 16, 20244.36104.37004.36004.36804.268722,673
Oct 15, 20244.34704.35954.34704.35554.2565129,604
Oct 14, 20244.31254.34654.31254.33834.23968,524
Oct 11, 20244.35504.35504.33254.34304.2443908
Oct 10, 2024 0.014063 Dividend
Oct 10, 20244.34954.35254.33654.34604.24728,742
Oct 9, 20244.37304.37304.36064.36284.24984,924
Oct 8, 20244.35954.36454.35484.36304.25012,663
Oct 7, 20244.35654.39054.34204.35854.2457344,281
Oct 4, 20244.39104.39704.36454.36984.256723,798
Oct 3, 20244.39404.40404.39404.39604.282239,925
Oct 2, 20244.39404.43154.38954.40084.28698,092
Oct 1, 20244.41604.42404.40164.40954.295416,465
Sep 30, 20244.42704.42704.38554.39384.280011,740
Sep 27, 20244.39954.41764.38524.39454.280861,418
Sep 26, 20244.37694.41904.37694.38654.273027,894
Sep 25, 20244.41054.42454.39344.38924.275719,912
Sep 24, 20244.39204.39904.36704.39984.28593,307
Sep 23, 20244.40004.40004.38254.39054.276965,143
Sep 20, 20244.40604.40604.39204.38704.2735276
Sep 19, 20244.38154.40114.38154.39274.279116,390
Sep 18, 20244.38904.40304.38544.38824.274723,732
Sep 17, 20244.40604.40754.39054.40124.287419,704
Sep 16, 20244.41264.41264.38834.39604.282224,949
Sep 13, 20244.38904.39204.37854.38404.27051,197
Sep 12, 2024 0.014579 Dividend
Sep 12, 20244.38354.39074.37504.37584.2625235,461
Sep 11, 20244.41354.41354.39244.40124.273150,659
Sep 10, 20244.35654.39794.35654.39384.265910,407
Sep 9, 20244.38294.38904.37334.38574.258116,083
Sep 6, 20244.39004.39734.37254.39404.26618,787
Sep 5, 20244.38404.38404.36674.37854.2511868
Sep 4, 20244.36504.37354.35094.37204.244849,911
Sep 3, 20244.35954.36404.33984.35584.22904,413
Sep 2, 20244.34604.37504.33504.34304.21665,092
Aug 30, 20244.33904.35704.33904.35504.2282535,508
Aug 29, 20244.35954.35954.34454.34654.22003,178
Aug 28, 20244.35454.36754.34504.35504.228235,296
Aug 27, 20244.34504.38954.34314.35204.225339,282
Aug 23, 20244.35154.36804.34804.36434.237221,214
Aug 22, 20244.36404.36754.34774.34534.218815,210
Aug 21, 20244.35304.36254.33504.35554.22872,305
Aug 20, 20244.35554.36354.34114.34954.22295,205
Aug 19, 20244.33604.34754.33354.34324.2168221
Aug 16, 20244.32704.34254.32704.33074.204710,869
Aug 15, 2024 0.017565 Dividend
Aug 15, 20244.34504.34554.32504.32674.200885,920
Aug 14, 20244.35004.35804.34294.35054.206853,607
Aug 13, 20244.34004.36254.32694.34324.1998309
Aug 12, 20244.35504.35504.31854.32854.18557,963
Aug 9, 20244.28554.32884.28554.32634.18342,175
Aug 8, 20244.32954.33204.30874.31274.170313,650
Aug 7, 20244.33454.34504.31454.31934.17669,601
Aug 6, 20244.33204.33804.32104.32754.18461,974
Aug 5, 20244.33604.35154.33294.33334.190147,873
Aug 2, 20244.32874.35054.32874.34304.19963,044
Aug 1, 20244.32854.32884.31384.32474.18197,291
Jul 31, 20244.31054.31454.30064.31004.16772,102
Jul 30, 20244.29714.31354.29704.29684.15485,023
Jul 29, 20244.29764.30264.29204.29484.15297,322
Jul 26, 20244.27704.29304.27704.28774.14614,555
Jul 25, 20244.28604.28604.27534.28074.13941,386
Jul 24, 20244.28604.28604.27854.28384.142380
Jul 23, 20244.28104.28454.27654.28354.1420744
Jul 22, 20244.29104.29104.27924.27954.138246,454
Jul 19, 20244.28454.29064.28454.28384.14234,229
Jul 18, 20244.29604.30604.28154.29624.1544853,154
Jul 17, 20244.29204.29714.28674.29274.151023,892
Jul 16, 20244.29404.29404.28054.28904.1474169
Jul 15, 20244.27484.29154.27484.28454.14305,282
Jul 12, 20244.28254.29154.27714.28704.1454507
Jul 11, 2024 0.014868 Dividend
Jul 11, 20244.27234.29154.26404.28804.146416,073
Jul 10, 20244.28454.28904.25204.27704.12145,640
Jul 9, 20244.27704.28754.27704.27524.11978,593
Jul 8, 20244.28204.30854.26074.28074.125051,539
Jul 5, 20244.27904.27904.26104.27904.12331,834
Jul 4, 20244.25654.26654.25654.25654.10162,565
Jul 3, 20244.24894.26804.24034.26304.10791,301
Jul 2, 20244.23704.24554.22884.24154.08723,271
Jul 1, 20244.22204.26404.22204.22204.06841,609
Jun 28, 20244.26104.26494.25154.25174.09701,412
Jun 27, 20244.24304.26254.24304.25754.1026405
Jun 26, 20244.25754.26394.24854.25004.09546,979
Jun 25, 20244.27004.27254.26274.26904.11371,676
Jun 24, 20244.26004.27154.26004.26004.105034,744
Jun 21, 20244.26904.26904.26304.25704.1021244
Jun 20, 20244.26504.26504.25404.25654.1016229
Jun 19, 20244.26724.26724.26004.26324.108110,912
Jun 18, 20244.25354.26354.24614.26204.10695,909
Jun 17, 20244.26004.26504.24554.25454.09975,812
Jun 14, 20244.27204.27504.26674.26734.1120103
Jun 13, 2024 0.013868 Dividend
Jun 13, 20244.26204.26754.25004.26754.1122639
Jun 12, 20244.28304.28304.24604.28304.11381,132
Jun 11, 20244.24604.24654.23724.24404.07633,185
Jun 10, 20244.22954.24014.22754.23434.06701,980
Jun 7, 20244.26524.26904.24454.24384.076111,626
Jun 6, 20244.26944.27204.26254.26904.1003429
Jun 5, 20244.26604.27804.25204.26754.098936,900
Jun 4, 20244.25954.26454.24914.25974.091518,935
Jun 3, 20244.25104.25354.22804.24904.08117,878
May 31, 20244.22654.23504.21254.23024.06311,057
May 30, 20244.21654.22204.21354.21654.0499778
May 29, 20244.22304.22304.20504.20924.04305,671
May 28, 20244.24204.24464.23374.23184.064622,689
May 24, 20244.23004.23504.22674.23104.06382,899
May 23, 20244.24804.25054.22904.22604.059085
May 22, 20244.23504.24554.23504.24224.07473,172
May 21, 20244.24524.25204.24144.24604.078329,839
May 20, 20244.23454.24554.23304.23754.07011,282
May 17, 20244.25154.25204.24314.24534.0775921
May 16, 2024 0.01824 Dividend
May 16, 20244.26974.26974.25504.25334.08523,344
May 15, 20244.25004.27004.23904.26854.08231,347
May 14, 20244.24004.25054.23854.24454.05948,794
May 13, 20244.24824.24954.24014.24354.05846,898
May 10, 20244.25634.25704.24254.24104.05605,546
May 9, 20244.24604.24904.23724.24674.0615218,711
May 8, 20244.25014.25354.24354.24754.06231,951
May 7, 20244.25654.26304.24854.26254.07667,181
May 3, 20244.23004.24554.22564.24204.05704,671
May 2, 20244.21154.21604.20904.21604.0321820
May 1, 20244.20084.22104.17654.19974.016642,960

Related Tickers