UK markets close in 1 hour 40 minutes

Vanguard SRI European Stk £ Dist (0P0000UGLF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
20,260.90+210.50 (+1.05%)
As of 09:00PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024------
21 Jun 2024------
20 Jun 202420,260.9520,260.9520,260.9520,260.9520,260.95-
19 Jun 202420,050.3820,050.3820,050.3820,050.3820,050.38-
18 Jun 202420,131.3620,131.3620,131.3620,131.3620,131.36-
17 Jun 202419,968.4419,968.4419,968.4419,968.4419,968.44-
14 Jun 202419,925.1019,925.1019,925.1019,925.1019,925.10-
13 Jun 202420,120.1220,120.1220,120.1220,120.1220,120.12-
12 Jun 202420,403.9220,403.9220,403.9220,403.9220,403.92-
11 Jun 202420,155.2020,155.2020,155.2020,155.2020,155.20-
10 Jun 202420,359.4420,359.4420,359.4420,359.4420,359.44-
07 Jun 202420,558.0020,558.0020,558.0020,558.0020,558.00-
06 Jun 202420,633.4720,633.4720,633.4720,633.4720,633.47-
05 Jun 202420,487.8220,487.8220,487.8220,487.8220,487.82-
04 Jun 202420,308.6020,308.6020,308.6020,308.6020,308.60-
03 Jun 202420,404.0520,404.0520,404.0520,404.0520,404.05-
31 May 202420,376.0020,376.0020,376.0020,376.0020,376.00-
30 May 202420,265.7820,265.7820,265.7820,265.7820,265.78-
29 May 202420,133.7320,133.7320,133.7320,133.7320,133.73-
28 May 202420,366.9420,366.9420,366.9420,366.9420,366.94-
24 May 202420,427.0820,427.0820,427.0820,427.0820,427.08-
23 May 202420,469.2420,469.2420,469.2420,469.2420,469.24-
22 May 202420,450.0920,450.0920,450.0920,450.0920,450.09-
21 May 202420,573.4120,573.4120,573.4120,573.4120,573.41-
20 May 202420,635.8120,635.8120,635.8120,635.8120,635.81-
17 May 202420,616.8720,616.8720,616.8720,616.8720,616.87-
16 May 202420,676.5220,676.5220,676.5220,676.5220,676.52-
15 May 202420,697.2820,697.2820,697.2820,697.2820,697.28-
14 May 202420,609.9820,609.9820,609.9820,609.9820,609.98-
13 May 202420,591.7820,591.7820,591.7820,591.7820,591.78-
10 May 202420,591.1420,591.1420,591.1420,591.1420,591.14-
09 May 202420,444.1720,444.1720,444.1720,444.1720,444.17-
08 May 202420,358.3120,358.3120,358.3120,358.3120,358.31-
07 May 202420,240.9620,240.9620,240.9620,240.9620,240.96-
03 May 202419,888.3319,888.3319,888.3319,888.3319,888.33-
02 May 202419,734.4519,734.4519,734.4519,734.4519,734.45-
01 May 202419,742.9519,742.9519,742.9519,742.9519,742.95-
30 Apr 202419,744.1219,744.1219,744.1219,744.1219,744.12-
29 Apr 202419,876.4819,876.4819,876.4819,876.4819,876.48-
26 Apr 202419,934.4719,934.4719,934.4719,934.4719,934.47-
25 Apr 202419,705.7719,705.7719,705.7719,705.7719,705.77-
24 Apr 202419,864.3719,864.3719,864.3719,864.3719,864.37-
23 Apr 202419,958.2019,958.2019,958.2019,958.2019,958.20-
22 Apr 202419,793.6019,793.6019,793.6019,793.6019,793.60-
19 Apr 202419,540.9719,540.9719,540.9719,540.9719,540.97-
18 Apr 202419,508.3319,508.3319,508.3319,508.3319,508.33-
17 Apr 202419,419.5319,419.5319,419.5319,419.5319,419.53-
16 Apr 202419,416.7219,416.7219,416.7219,416.7219,416.72-
15 Apr 202419,691.0019,691.0019,691.0019,691.0019,691.00-
12 Apr 202419,692.4919,692.4919,692.4919,692.4919,692.49-
11 Apr 202419,662.9719,662.9719,662.9719,662.9719,662.97-
10 Apr 202419,742.2519,742.2519,742.2519,742.2519,742.25-
09 Apr 202419,730.8719,730.8719,730.8719,730.8719,730.87-
08 Apr 202419,889.0819,889.0819,889.0819,889.0819,889.08-
05 Apr 202419,787.8519,787.8519,787.8519,787.8519,787.85-
04 Apr 202419,961.8219,961.8219,961.8219,961.8219,961.82-
03 Apr 202419,921.8819,921.8819,921.8819,921.8819,921.88-
02 Apr 202419,848.0119,848.0119,848.0119,848.0119,848.01-
28 Mar 202419,959.6619,959.6619,959.6619,959.6619,959.66-
28 Mar 20241.229712 Dividend
27 Mar 202420,080.4420,080.4420,080.4420,080.4420,079.21-
26 Mar 202420,063.5720,063.5720,063.5720,063.5720,062.34-
25 Mar 202420,008.2020,008.2020,008.2020,008.2020,006.97-
22 Mar 202420,021.4320,021.4320,021.4320,021.4320,020.20-
21 Mar 202419,986.2519,986.2519,986.2519,986.2519,985.03-
20 Mar 202419,724.1819,724.1819,724.1819,724.1819,722.97-
19 Mar 202419,723.1119,723.1119,723.1119,723.1119,721.90-
18 Mar 202419,693.3019,693.3019,693.3019,693.3019,692.10-
15 Mar 202419,725.2219,725.2219,725.2219,725.2219,724.01-
14 Mar 202419,778.1519,778.1519,778.1519,778.1519,776.94-
13 Mar 202419,820.7519,820.7519,820.7519,820.7519,819.54-
12 Mar 202419,762.3619,762.3619,762.3619,762.3619,761.15-
11 Mar 202419,559.9319,559.9319,559.9319,559.9319,558.73-
08 Mar 202419,573.8519,573.8519,573.8519,573.8519,572.65-
07 Mar 202419,656.3619,656.3619,656.3619,656.3619,655.16-
06 Mar 202419,466.1219,466.1219,466.1219,466.1219,464.93-
05 Mar 202419,351.5219,351.5219,351.5219,351.5219,350.33-
04 Mar 202419,440.2019,440.2019,440.2019,440.2019,439.01-
01 Mar 202419,459.6919,459.6919,459.6919,459.6919,458.50-
29 Feb 202419,319.7819,319.7819,319.7819,319.7819,318.60-
28 Feb 202419,335.5519,335.5519,335.5519,335.5519,334.37-
27 Feb 202419,392.8719,392.8719,392.8719,392.8719,391.68-
26 Feb 202419,367.7719,367.7719,367.7719,367.7719,366.58-
23 Feb 202419,388.6219,388.6219,388.6219,388.6219,387.43-
22 Feb 202419,369.1919,369.1919,369.1919,369.1919,368.00-
21 Feb 202419,220.1819,220.1819,220.1819,220.1819,219.00-
20 Feb 202419,187.9319,187.9319,187.9319,187.9319,186.76-
19 Feb 202419,215.6719,215.6719,215.6719,215.6719,214.49-
16 Feb 202419,182.8619,182.8619,182.8619,182.8619,181.69-
15 Feb 202419,038.5819,038.5819,038.5819,038.5819,037.41-
14 Feb 202418,887.5918,887.5918,887.5918,887.5918,886.43-
13 Feb 202418,706.1318,706.1318,706.1318,706.1318,704.99-
12 Feb 202418,950.3318,950.3318,950.3318,950.3318,949.17-
09 Feb 202418,848.0718,848.0718,848.0718,848.0718,846.92-
08 Feb 202418,846.3018,846.3018,846.3018,846.3018,845.15-
07 Feb 202418,819.7218,819.7218,819.7218,819.7218,818.57-
06 Feb 202418,920.2918,920.2918,920.2918,920.2918,919.13-
05 Feb 202418,856.1918,856.1918,856.1918,856.1918,855.04-
02 Feb 202418,796.5718,796.5718,796.5718,796.5718,795.42-
01 Feb 202418,805.4718,805.4718,805.4718,805.4718,804.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...