UK markets closed

Vanguard Em Mkts Stk Idx £ Acc (0P0000KM22.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
25,515.90+375.90 (+1.50%)
At close: 09:00PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202425,251.7625,251.7625,251.7625,251.7625,251.76-
24 Apr 202425,515.9525,515.9525,515.9525,515.9525,515.95-
23 Apr 202425,139.9925,139.9925,139.9925,139.9925,139.99-
22 Apr 202425,162.8025,162.8025,162.8025,162.8025,162.80-
19 Apr 202424,766.8324,766.8324,766.8324,766.8324,766.83-
18 Apr 202425,093.5725,093.5725,093.5725,093.5725,093.57-
17 Apr 202424,931.0424,931.0424,931.0424,931.0424,931.04-
16 Apr 202424,876.2424,876.2424,876.2424,876.2424,876.24-
15 Apr 202425,371.5525,371.5525,371.5525,371.5525,371.55-
12 Apr 202425,664.8725,664.8725,664.8725,664.8725,664.87-
11 Apr 202425,818.8125,818.8125,818.8125,818.8125,818.81-
10 Apr 202425,792.7125,792.7125,792.7125,792.7125,792.71-
09 Apr 202425,513.8325,513.8325,513.8325,513.8325,513.83-
08 Apr 202425,420.5325,420.5325,420.5325,420.5325,420.53-
05 Apr 202425,400.5925,400.5925,400.5925,400.5925,400.59-
04 Apr 202425,363.9225,363.9225,363.9225,363.9225,363.92-
03 Apr 202425,318.0225,318.0225,318.0225,318.0225,318.02-
02 Apr 202425,580.5125,580.5125,580.5125,580.5125,580.51-
28 Mar 202425,224.8525,224.8525,224.8525,224.8525,224.85-
27 Mar 202425,138.5125,138.5125,138.5125,138.5125,138.51-
26 Mar 202425,219.5225,219.5225,219.5225,219.5225,219.52-
25 Mar 202425,088.3425,088.3425,088.3425,088.3425,088.34-
22 Mar 202425,241.7425,241.7425,241.7425,241.7425,241.74-
21 Mar 202425,334.4225,334.4225,334.4225,334.4225,334.42-
20 Mar 202424,847.2624,847.2624,847.2624,847.2624,847.26-
19 Mar 202424,731.2424,731.2424,731.2424,731.2424,731.24-
18 Mar 202424,934.4524,934.4524,934.4524,934.4524,934.45-
15 Mar 202424,830.2424,830.2424,830.2424,830.2424,830.24-
14 Mar 202425,151.1225,151.1225,151.1225,151.1225,151.12-
13 Mar 202424,982.0724,982.0724,982.0724,982.0724,982.07-
12 Mar 202425,064.6225,064.6225,064.6225,064.6225,064.62-
11 Mar 202424,772.9124,772.9124,772.9124,772.9124,772.91-
08 Mar 202424,577.3424,577.3424,577.3424,577.3424,577.34-
07 Mar 202424,551.9024,551.9024,551.9024,551.9024,551.90-
06 Mar 202424,619.7824,619.7824,619.7824,619.7824,619.78-
05 Mar 202424,492.9024,492.9024,492.9024,492.9024,492.90-
04 Mar 202424,767.2824,767.2824,767.2824,767.2824,767.28-
01 Mar 202424,685.7824,685.7824,685.7824,685.7824,685.78-
29 Feb 202424,637.6524,637.6524,637.6524,637.6524,637.65-
28 Feb 202424,566.8624,566.8624,566.8624,566.8624,566.86-
27 Feb 202424,724.4224,724.4224,724.4224,724.4224,724.42-
26 Feb 202424,633.6724,633.6724,633.6724,633.6724,633.67-
23 Feb 202424,744.4624,744.4624,744.4624,744.4624,744.46-
22 Feb 202424,885.1024,885.1024,885.1024,885.1024,885.10-
21 Feb 202424,680.6724,680.6724,680.6724,680.6724,680.67-
20 Feb 202424,550.6624,550.6624,550.6624,550.6624,550.66-
19 Feb 202424,630.7724,630.7724,630.7724,630.7724,630.77-
16 Feb 202424,634.2324,634.2324,634.2324,634.2324,634.23-
15 Feb 202424,429.7224,429.7224,429.7224,429.7224,429.72-
14 Feb 202424,285.4324,285.4324,285.4324,285.4324,285.43-
13 Feb 202424,136.5424,136.5424,136.5424,136.5424,136.54-
12 Feb 202424,088.4524,088.4524,088.4524,088.4524,088.45-
09 Feb 202424,037.3924,037.3924,037.3924,037.3924,037.39-
08 Feb 202424,133.3924,133.3924,133.3924,133.3924,133.39-
07 Feb 202424,202.4324,202.4324,202.4324,202.4324,202.43-
06 Feb 202424,250.1424,250.1424,250.1424,250.1424,250.14-
05 Feb 202423,954.0723,954.0723,954.0723,954.0723,954.07-
02 Feb 202423,813.8823,813.8823,813.8823,813.8823,813.88-
01 Feb 202423,622.1223,622.1223,622.1223,622.1223,622.12-
31 Jan 202423,378.5423,378.5423,378.5423,378.5423,378.54-
30 Jan 202423,576.1623,576.1623,576.1623,576.1623,576.16-
29 Jan 202423,830.9423,830.9423,830.9423,830.9423,830.94-
26 Jan 202423,629.7623,629.7623,629.7623,629.7623,629.76-
25 Jan 202423,744.8623,744.8623,744.8623,744.8623,744.86-
24 Jan 202423,507.0223,507.0223,507.0223,507.0223,507.02-
23 Jan 202423,330.5223,330.5223,330.5223,330.5223,330.52-
22 Jan 202423,129.0723,129.0723,129.0723,129.0723,129.07-
19 Jan 202423,367.5323,367.5323,367.5323,367.5323,367.53-
18 Jan 202423,147.7023,147.7023,147.7023,147.7023,147.70-
17 Jan 202423,091.4523,091.4523,091.4523,091.4523,091.45-
16 Jan 202423,606.6323,606.6323,606.6323,606.6323,606.63-
15 Jan 202423,839.9723,839.9723,839.9723,839.9723,839.97-
12 Jan 202423,817.8123,817.8123,817.8123,817.8123,817.81-
11 Jan 202423,874.8623,874.8623,874.8623,874.8623,874.86-
10 Jan 202423,692.7723,692.7723,692.7723,692.7723,692.77-
09 Jan 202423,847.9723,847.9723,847.9723,847.9723,847.97-
08 Jan 202423,849.7223,849.7223,849.7223,849.7223,849.72-
05 Jan 202423,975.5523,975.5523,975.5523,975.5523,975.55-
04 Jan 202424,130.5624,130.5624,130.5624,130.5624,130.56-
03 Jan 202424,233.4624,233.4624,233.4624,233.4624,233.46-
02 Jan 202424,556.0924,556.0924,556.0924,556.0924,556.09-
29 Dec 202324,494.0724,494.0724,494.0724,494.0724,494.07-
29 Dec 20235.933762 Dividend
28 Dec 202324,436.8624,436.8624,436.8624,436.8624,430.93-
27 Dec 202324,103.4224,103.4224,103.4224,103.4224,097.57-
22 Dec 202323,799.4423,799.4423,799.4423,799.4423,793.66-
21 Dec 202324,060.6024,060.6024,060.6024,060.6024,054.76-
20 Dec 202323,998.4423,998.4423,998.4423,998.4423,992.61-
19 Dec 202323,888.1723,888.1723,888.1723,888.1723,882.37-
18 Dec 202324,052.0624,052.0624,052.0624,052.0624,046.22-
15 Dec 202324,018.1624,018.1624,018.1624,018.1624,012.33-
14 Dec 202323,714.3223,714.3223,714.3223,714.3223,708.56-
13 Dec 202323,695.2723,695.2723,695.2723,695.2723,689.52-
12 Dec 202323,694.7323,694.7323,694.7323,694.7323,688.98-
11 Dec 202323,636.9423,636.9423,636.9423,636.9423,631.20-
08 Dec 202323,692.7823,692.7823,692.7823,692.7823,687.03-
07 Dec 202323,517.5423,517.5423,517.5423,517.5423,511.83-
06 Dec 202323,598.2723,598.2723,598.2723,598.2723,592.54-
05 Dec 202323,494.5923,494.5923,494.5923,494.5923,488.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...