UK markets closed
NIKKEI 225
38,837.46 -85.54 (-0.22%) HANG SENG
18,444.11 +41.11 (+0.22%) CRUDE OIL
73.62 -0.60 (-0.81%) GOLD FUTURES
2,348.70 -20.60 (-0.87%) DOW
38,691.25 +120.22 (+0.31%) Bitcoin GBP
55,253.38 +1,085.16 (+2.00%)
Vanguard ESG Developed Asia Pacific All Cap UCITS ETF USD Income (V3PM.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 03:17PM BST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 5.06 | 5.07 | 5.04 | 5.05 | 5.05 | 1,885 |
| 03 Jun 2024 | 5.08 | 5.08 | 5.07 | 5.06 | 5.06 | 2,837 |
| 31 May 2024 | 5.03 | 5.05 | 5.02 | 5.02 | 5.02 | 450 |
| 30 May 2024 | 4.98 | 5.01 | 4.98 | 5.00 | 5.00 | 22,618 |
| 29 May 2024 | 4.98 | 5.01 | 4.98 | 4.97 | 4.97 | 6,084 |
| 28 May 2024 | 5.07 | 5.07 | 5.06 | 5.05 | 5.05 | 4,905 |
| 24 May 2024 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 3,457 |
| 23 May 2024 | 5.03 | 5.09 | 5.03 | 5.04 | 5.04 | 12,153 |
| 22 May 2024 | 5.05 | 5.07 | 5.05 | 5.05 | 5.05 | 8,046 |
| 21 May 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 453 |
| 20 May 2024 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 3,051 |
| 17 May 2024 | 5.13 | 5.14 | 5.13 | 5.12 | 5.12 | 1,325 |
| 16 May 2024 | 5.16 | 5.17 | 5.16 | 5.15 | 5.15 | 3,211 |
| 15 May 2024 | 5.13 | 5.15 | 5.12 | 5.14 | 5.14 | 1,579 |
| 14 May 2024 | 5.11 | 5.13 | 5.11 | 5.11 | 5.11 | 6,760 |
| 13 May 2024 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | 1,154 |
| 10 May 2024 | 5.15 | 5.16 | 5.15 | 5.14 | 5.14 | 1,707 |
| 09 May 2024 | 5.13 | 5.14 | 5.12 | 5.15 | 5.15 | 2,686 |
| 08 May 2024 | 5.15 | 5.17 | 5.14 | 5.15 | 5.15 | 23,976 |
| 07 May 2024 | 5.18 | 5.20 | 5.17 | 5.18 | 5.18 | 15,728 |
| 03 May 2024 | 5.11 | 5.13 | 5.10 | 5.14 | 5.14 | 11,006 |
| 02 May 2024 | 5.09 | 5.10 | 5.06 | 5.09 | 5.09 | 1,445 |
| 01 May 2024 | 5.02 | 5.04 | 5.01 | 5.02 | 5.02 | 8,892 |
| 30 Apr 2024 | 5.07 | 5.09 | 5.06 | 5.05 | 5.05 | 2,969 |
| 29 Apr 2024 | 5.06 | 5.09 | 5.06 | 5.05 | 5.05 | 7,342 |
| 26 Apr 2024 | 5.04 | 5.05 | 5.00 | 5.04 | 5.04 | 7,704 |
| 25 Apr 2024 | 4.98 | 5.01 | 4.98 | 4.98 | 4.98 | 6,814 |
| 24 Apr 2024 | 5.06 | 5.13 | 5.06 | 5.06 | 5.06 | 2,986 |
| 23 Apr 2024 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | 12,288 |
| 22 Apr 2024 | 5.02 | 5.06 | 5.02 | 5.05 | 5.05 | 1,759 |
| 19 Apr 2024 | 4.95 | 4.98 | 4.95 | 5.00 | 5.00 | 23,789 |
| 18 Apr 2024 | 5.04 | 5.04 | 5.01 | 5.02 | 5.02 | 2,846 |
| 17 Apr 2024 | 5.00 | 5.01 | 4.98 | 4.99 | 4.99 | 11,106 |
| 16 Apr 2024 | 5.03 | 5.05 | 5.02 | 5.03 | 5.03 | 10,776 |
| 15 Apr 2024 | 5.12 | 5.16 | 5.12 | 5.13 | 5.13 | 15,566 |
| 12 Apr 2024 | 5.18 | 5.19 | 5.16 | 5.15 | 5.15 | 10,894 |
| 11 Apr 2024 | 5.15 | 5.17 | 5.14 | 5.15 | 5.15 | 13,847 |
| 10 Apr 2024 | 5.16 | 5.18 | 5.13 | 5.14 | 5.14 | 5,821 |
| 09 Apr 2024 | 5.17 | 5.20 | 5.17 | 5.16 | 5.16 | 16,678 |
| 08 Apr 2024 | 5.19 | 5.20 | 5.16 | 5.19 | 5.19 | 24,710 |
| 05 Apr 2024 | 5.16 | 5.17 | 5.14 | 5.16 | 5.16 | 20,228 |
| 04 Apr 2024 | 5.22 | 5.22 | 5.19 | 5.21 | 5.21 | 6,844 |
| 03 Apr 2024 | 5.18 | 5.18 | 5.16 | 5.19 | 5.19 | 3,895 |
| 02 Apr 2024 | 5.20 | 5.23 | 5.19 | 5.18 | 5.18 | 15,570 |
| 28 Mar 2024 | 5.25 | 5.26 | 5.24 | 5.25 | 5.25 | 14,958 |
| 27 Mar 2024 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | 12,758 |
| 26 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.26 | 5.26 | 510 |
| 25 Mar 2024 | 5.24 | 5.25 | 5.22 | 5.23 | 5.23 | 8,702 |
| 22 Mar 2024 | 5.29 | 5.30 | 5.27 | 5.27 | 5.27 | 44,308 |
| 21 Mar 2024 | 5.27 | 5.27 | 5.21 | 5.26 | 5.26 | 17,419 |
| 20 Mar 2024 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | 8,284 |
| 19 Mar 2024 | 5.16 | 5.16 | 5.14 | 5.16 | 5.16 | 23,736 |
| 18 Mar 2024 | 5.16 | 5.16 | 5.13 | 5.15 | 5.15 | 8,294 |
| 15 Mar 2024 | 5.11 | 5.11 | 5.09 | 5.10 | 5.10 | 5,056 |
| 14 Mar 2024 | 5.11 | 5.13 | 5.11 | 5.10 | 5.10 | 9,373 |
| 13 Mar 2024 | 5.14 | 5.14 | 5.13 | 5.14 | 5.14 | 8,543 |
| 12 Mar 2024 | 5.12 | 5.16 | 5.12 | 5.15 | 5.15 | 16,128 |
| 11 Mar 2024 | 5.14 | 5.14 | 5.11 | 5.12 | 5.12 | 6,317 |
| 08 Mar 2024 | 5.19 | 5.21 | 5.19 | 5.18 | 5.18 | 7,427 |
| 07 Mar 2024 | 5.20 | 5.20 | 5.17 | 5.19 | 5.19 | 3,489 |
| 06 Mar 2024 | 5.18 | 5.20 | 5.16 | 5.19 | 5.19 | 1,903 |
| 05 Mar 2024 | 5.14 | 5.15 | 5.14 | 5.13 | 5.13 | 13,204 |
| 04 Mar 2024 | 5.14 | 5.17 | 5.14 | 5.14 | 5.14 | 13,555 |
| 01 Mar 2024 | 5.16 | 5.16 | 5.14 | 5.17 | 5.17 | 9,949 |
| 29 Feb 2024 | 5.11 | 5.12 | 5.09 | 5.11 | 5.11 | 1,056 |
| 28 Feb 2024 | 5.08 | 5.08 | 5.06 | 5.08 | 5.08 | 3,853 |
| 27 Feb 2024 | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | 4,186 |
| 26 Feb 2024 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 8,704 |
| 23 Feb 2024 | 5.11 | 5.11 | 5.07 | 5.10 | 5.10 | 5,522 |
| 22 Feb 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 2,155 |
| 21 Feb 2024 | 5.07 | 5.07 | 5.05 | 5.06 | 5.06 | 9,378 |
| 20 Feb 2024 | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | 23,799 |
| 19 Feb 2024 | 5.08 | 5.09 | 5.07 | 5.09 | 5.09 | 963 |
| 16 Feb 2024 | 5.07 | 5.08 | 5.05 | 5.07 | 5.07 | 1,515 |
| 15 Feb 2024 | 5.04 | 5.04 | 5.02 | 5.03 | 5.03 | 8,297 |
| 14 Feb 2024 | 5.00 | 5.03 | 5.00 | 5.00 | 5.00 | 1,112 |
| 13 Feb 2024 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | 671 |
| 12 Feb 2024 | 5.04 | 5.04 | 4.97 | 5.02 | 5.02 | 8,656 |
| 09 Feb 2024 | 4.97 | 4.99 | 4.97 | 4.96 | 4.96 | 4,503 |
| 08 Feb 2024 | 4.99 | 4.99 | 4.98 | 4.95 | 4.95 | 1,445 |
| 07 Feb 2024 | 4.99 | 4.99 | 4.96 | 4.98 | 4.98 | 2,301 |
| 06 Feb 2024 | 4.96 | 4.97 | 4.95 | 4.96 | 4.96 | 11,633 |
| 05 Feb 2024 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | 6,570 |
| 02 Feb 2024 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 11,016 |
| 01 Feb 2024 | 4.93 | 4.94 | 4.92 | 4.91 | 4.91 | 44,467 |
| 31 Jan 2024 | 4.92 | 4.93 | 4.91 | 4.93 | 4.93 | 1,922 |
| 30 Jan 2024 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | 1,128 |
| 29 Jan 2024 | 4.91 | 4.91 | 4.89 | 4.90 | 4.90 | 4,533 |
| 26 Jan 2024 | 4.87 | 4.88 | 4.86 | 4.89 | 4.89 | 3,339 |
| 25 Jan 2024 | 4.89 | 4.91 | 4.88 | 4.89 | 4.89 | 1,677 |
| 24 Jan 2024 | 4.92 | 4.92 | 4.88 | 4.91 | 4.91 | 4,733 |
| 23 Jan 2024 | 4.90 | 4.90 | 4.86 | 4.89 | 4.89 | 741 |
| 22 Jan 2024 | 4.90 | 4.91 | 4.89 | 4.90 | 4.90 | 12,459 |
| 19 Jan 2024 | 4.87 | 4.87 | 4.85 | 4.86 | 4.86 | 48,198 |
| 18 Jan 2024 | 4.85 | 4.85 | 4.81 | 4.84 | 4.84 | 25,276 |
| 17 Jan 2024 | 4.81 | 4.81 | 4.80 | 4.79 | 4.79 | 1,845 |
| 16 Jan 2024 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | 454 |
| 15 Jan 2024 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 4,347 |
| 12 Jan 2024 | 4.92 | 4.94 | 4.92 | 4.95 | 4.95 | 2,598 |
| 11 Jan 2024 | 4.92 | 4.94 | 4.92 | 4.89 | 4.89 | 2,253 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.