UK markets close in 6 hours 35 minutes

Vanguard Pac exJpn Stk Idx £ Dist (0P0000KM1Z.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
19,278.70+102.70 (+0.54%)
As of 09:00PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024------
24 Apr 2024------
23 Apr 202419,278.6519,278.6519,278.6519,278.6519,278.65-
22 Apr 202419,175.9719,175.9719,175.9719,175.9719,175.97-
19 Apr 202418,754.8818,754.8818,754.8818,754.8818,754.88-
18 Apr 202418,922.3718,922.3718,922.3718,922.3718,922.37-
17 Apr 202418,769.3118,769.3118,769.3118,769.3118,769.31-
16 Apr 202418,767.3218,767.3218,767.3218,767.3218,767.32-
15 Apr 202419,207.9319,207.9319,207.9319,207.9319,207.93-
12 Apr 202419,381.5819,381.5819,381.5819,381.5819,381.58-
11 Apr 202419,517.9119,517.9119,517.9119,517.9119,517.91-
10 Apr 202419,564.2319,564.2319,564.2319,564.2319,564.23-
09 Apr 202419,535.7219,535.7219,535.7219,535.7219,535.72-
08 Apr 202419,420.3219,420.3219,420.3219,420.3219,420.32-
05 Apr 202419,408.8219,408.8219,408.8219,408.8219,408.82-
04 Apr 202419,487.2519,487.2519,487.2519,487.2519,487.25-
03 Apr 202419,355.0919,355.0919,355.0919,355.0919,355.09-
02 Apr 202419,607.7819,607.7819,607.7819,607.7819,607.78-
28 Mar 202419,443.4119,443.4119,443.4119,443.4119,443.41-
27 Mar 202419,385.1219,385.1219,385.1219,385.1219,385.12-
26 Mar 202419,373.3219,373.3219,373.3219,373.3219,373.32-
25 Mar 202419,364.1519,364.1519,364.1519,364.1519,364.15-
22 Mar 202419,360.3319,360.3319,360.3319,360.3319,360.33-
21 Mar 202419,462.9519,462.9519,462.9519,462.9519,462.95-
20 Mar 202419,072.0019,072.0019,072.0019,072.0019,072.00-
19 Mar 202419,090.8019,090.8019,090.8019,090.8019,090.80-
18 Mar 202419,152.3519,152.3519,152.3519,152.3519,152.35-
15 Mar 202419,207.1819,207.1819,207.1819,207.1819,207.18-
14 Mar 202419,355.7319,355.7319,355.7319,355.7319,355.73-
13 Mar 202419,450.4219,450.4219,450.4219,450.4219,450.42-
12 Mar 202419,322.2919,322.2919,322.2919,322.2919,322.29-
11 Mar 202419,245.4719,245.4719,245.4719,245.4719,245.47-
08 Mar 202419,405.1919,405.1919,405.1919,405.1919,405.19-
07 Mar 202419,304.9319,304.9319,304.9319,304.9319,304.93-
06 Mar 202419,162.5819,162.5819,162.5819,162.5819,162.58-
05 Mar 202419,002.0519,002.0519,002.0519,002.0519,002.05-
04 Mar 202419,166.5519,166.5519,166.5519,166.5519,166.55-
01 Mar 202419,258.4219,258.4219,258.4219,258.4219,258.42-
29 Feb 202419,167.7919,167.7919,167.7919,167.7919,167.79-
28 Feb 202419,056.1819,056.1819,056.1819,056.1819,056.18-
27 Feb 202419,159.6619,159.6619,159.6619,159.6619,159.66-
26 Feb 202419,102.5019,102.5019,102.5019,102.5019,102.50-
23 Feb 202419,167.7519,167.7519,167.7519,167.7519,167.75-
22 Feb 202419,174.8519,174.8519,174.8519,174.8519,174.85-
21 Feb 202419,179.0119,179.0119,179.0119,179.0119,179.01-
20 Feb 202419,165.4619,165.4619,165.4619,165.4619,165.46-
19 Feb 202419,192.1319,192.1319,192.1319,192.1319,192.13-
16 Feb 202419,194.3819,194.3819,194.3819,194.3819,194.38-
15 Feb 202418,972.9818,972.9818,972.9818,972.9818,972.98-
14 Feb 202418,809.5018,809.5018,809.5018,809.5018,809.50-
13 Feb 202418,747.7818,747.7818,747.7818,747.7818,747.78-
12 Feb 202418,912.1518,912.1518,912.1518,912.1518,912.15-
09 Feb 202418,926.2318,926.2318,926.2318,926.2318,926.23-
08 Feb 202418,896.6118,896.6118,896.6118,896.6118,896.61-
07 Feb 202418,951.0718,951.0718,951.0718,951.0718,951.07-
06 Feb 202418,891.7218,891.7218,891.7218,891.7218,891.72-
05 Feb 202418,887.7818,887.7818,887.7818,887.7818,887.78-
02 Feb 202418,933.1718,933.1718,933.1718,933.1718,933.17-
01 Feb 202418,762.0418,762.0418,762.0418,762.0418,762.04-
31 Jan 202418,944.8818,944.8818,944.8818,944.8818,944.88-
30 Jan 202418,894.5118,894.5118,894.5118,894.5118,894.51-
29 Jan 202418,969.3318,969.3318,969.3318,969.3318,969.33-
26 Jan 202418,841.9118,841.9118,841.9118,841.9118,841.91-
25 Jan 202418,847.8518,847.8518,847.8518,847.8518,847.85-
24 Jan 202418,695.1518,695.1518,695.1518,695.1518,695.15-
23 Jan 202418,640.2218,640.2218,640.2218,640.2218,640.22-
22 Jan 202418,463.8718,463.8718,463.8718,463.8718,463.87-
19 Jan 202418,487.8418,487.8418,487.8418,487.8418,487.84-
18 Jan 202418,284.8018,284.8018,284.8018,284.8018,284.80-
17 Jan 202418,315.3518,315.3518,315.3518,315.3518,315.35-
16 Jan 202418,641.0318,641.0318,641.0318,641.0318,641.03-
15 Jan 202418,903.1618,903.1618,903.1618,903.1618,903.16-
12 Jan 202418,921.6618,921.6618,921.6618,921.6618,921.66-
11 Jan 202418,935.5918,935.5918,935.5918,935.5918,935.59-
10 Jan 202418,867.2418,867.2418,867.2418,867.2418,867.24-
09 Jan 202419,035.0719,035.0719,035.0719,035.0719,035.07-
08 Jan 202418,909.6918,909.6918,909.6918,909.6918,909.69-
05 Jan 202419,077.1219,077.1219,077.1219,077.1219,077.12-
04 Jan 202419,113.2319,113.2319,113.2319,113.2319,113.23-
03 Jan 202419,305.2419,305.2419,305.2419,305.2419,305.24-
02 Jan 202419,661.1619,661.1619,661.1619,661.1619,661.16-
29 Dec 202319,607.9519,607.9519,607.9519,607.9519,607.95-
29 Dec 20238.588334 Dividend
28 Dec 202320,525.6420,525.6420,525.6420,525.6420,517.05-
27 Dec 202320,256.9020,256.9020,256.9020,256.9020,248.42-
22 Dec 202320,118.9320,118.9320,118.9320,118.9320,110.51-
21 Dec 202320,145.0020,145.0020,145.0020,145.0020,136.57-
20 Dec 202320,128.8420,128.8420,128.8420,128.8420,120.42-
19 Dec 202319,918.1019,918.1019,918.1019,918.1019,909.77-
18 Dec 202319,818.6819,818.6819,818.6819,818.6819,810.39-
15 Dec 202319,838.2919,838.2919,838.2919,838.2919,829.99-
14 Dec 202319,492.4319,492.4319,492.4319,492.4319,484.27-
13 Dec 202319,278.7219,278.7219,278.7219,278.7219,270.65-
12 Dec 202319,131.1019,131.1019,131.1019,131.1019,123.09-
11 Dec 202319,065.3719,065.3719,065.3719,065.3719,057.39-
08 Dec 202319,149.7919,149.7919,149.7919,149.7919,141.78-
07 Dec 202319,018.3419,018.3419,018.3419,018.3419,010.38-
06 Dec 202319,000.7319,000.7319,000.7319,000.7318,992.78-
05 Dec 202318,681.8618,681.8618,681.8618,681.8618,674.04-
04 Dec 202318,984.6918,984.6918,984.6918,984.6918,976.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...