UK markets close in 19 minutes

Vanguard FTSE All-World UCITS ETF (VWRL.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
99.56+0.62 (+0.63%)
As of 03:55PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202499.4199.7099.1799.5699.5624,083
01 May 202499.1099.2998.7398.9498.9435,153
30 Apr 2024100.25100.2899.5499.6599.6547,479
29 Apr 2024100.32100.3899.9799.9799.9753,700
26 Apr 202499.88100.4299.56100.27100.2733,376
25 Apr 202499.2199.3698.3298.8598.8550,530
24 Apr 2024100.38100.5199.7999.9399.9327,165
23 Apr 202499.77100.0899.4099.9299.9239,404
22 Apr 202499.0099.6998.8799.1999.1966,635
19 Apr 202498.0298.6697.9498.6298.6239,931
18 Apr 202499.0599.1798.4599.0099.0079,994
17 Apr 202498.6899.6298.5298.5898.5841,567
16 Apr 202499.2099.4798.8199.2299.2259,167
15 Apr 2024100.89101.33100.52100.66100.6650,473
12 Apr 2024101.49101.59100.85100.99100.9939,791
11 Apr 2024101.19101.19100.30100.71100.7130,312
10 Apr 2024100.94101.2999.60100.61100.6148,946
09 Apr 2024100.92101.33100.01100.26100.2673,790
08 Apr 2024100.65101.15100.64100.90100.9083,211
05 Apr 2024100.16100.80100.05100.69100.6985,348
04 Apr 2024101.06101.51100.80101.35101.3562,336
03 Apr 2024101.01101.32100.90101.14101.14113,996
02 Apr 2024101.80102.26100.91101.02101.02123,059
28 Mar 2024101.53101.80101.16101.50101.5086,413
27 Mar 2024101.05101.45100.91101.09101.0949,998
26 Mar 2024101.02101.37100.98101.25101.2544,820
25 Mar 2024101.25101.57100.70100.98100.98118,564
22 Mar 2024101.45101.86101.25101.31101.3134,154
21 Mar 2024100.61101.42100.33101.32101.3271,095
20 Mar 202499.5199.8299.3399.5399.5321,301
19 Mar 202499.1899.3598.8599.3099.3047,613
18 Mar 202498.9399.4198.8099.2799.2752,080
15 Mar 202499.0199.3898.4398.5398.5373,079
14 Mar 202499.2699.7498.7298.9798.9748,748
13 Mar 202499.5499.9399.2899.3999.3961,025
12 Mar 202498.9699.5998.7299.3699.3662,054
11 Mar 202498.1998.4097.8698.3998.3962,772
08 Mar 202499.2499.3098.2598.7198.7184,975
07 Mar 202498.4199.2498.2799.0999.0941,983
06 Mar 202498.3998.9298.2198.7598.7530,252
05 Mar 202498.8899.1598.0098.1998.1944,135
04 Mar 202499.2699.6098.9399.0199.0163,155
01 Mar 202499.0899.3598.7499.2499.2439,915
29 Feb 202498.2998.7297.9498.3998.3923,660
28 Feb 202498.2998.4298.0298.2098.2041,872
27 Feb 202498.1998.5798.0798.1898.1816,975
26 Feb 202498.3498.6898.2098.3898.3830,158
23 Feb 202498.4998.7498.3198.5498.5443,324
22 Feb 202497.8398.5997.6498.3898.3852,043
21 Feb 202496.9597.1596.8396.9996.9937,404
20 Feb 202497.5797.7596.7496.9196.91425,346
19 Feb 202497.4897.9597.3097.8497.8459,012
16 Feb 202497.9998.3597.6297.9897.9844,746
15 Feb 202497.6597.9197.2797.4897.4839,607
14 Feb 202496.5897.2796.3697.0097.0022,437
13 Feb 202497.1397.3696.0096.3396.3356,403
12 Feb 202497.0397.6696.9897.6697.6658,107
09 Feb 202496.7397.1096.6096.8296.8274,787
08 Feb 202496.8197.1196.6196.6796.6756,712
07 Feb 202496.2596.7596.1396.5996.5928,929
06 Feb 202496.6196.9096.2196.3796.3769,298
05 Feb 202495.9496.4695.7896.2496.2478,590
02 Feb 202495.1595.7794.9195.7195.7142,898
01 Feb 202494.69100.0094.2494.4494.4449,087
31 Jan 202495.1795.2194.4994.6294.6263,311
30 Jan 202495.2095.5395.1195.4095.4043,854
29 Jan 202494.7695.0494.5094.9494.9473,762
26 Jan 202494.4194.8394.3094.7794.7743,761
25 Jan 202494.1294.5794.0394.5794.5730,139
24 Jan 202494.3794.5194.0194.3794.3719,136
23 Jan 202493.6594.0293.4493.8893.8825,863
22 Jan 202493.7494.0993.3893.7193.7150,938
19 Jan 202493.0493.3192.9193.1193.1158,087
18 Jan 202492.0792.7192.0492.5892.5823,364
17 Jan 202492.3992.4892.0092.1992.1930,614
16 Jan 202493.0593.3792.8893.2493.2436,692
15 Jan 202493.2893.6293.1093.1493.1431,392
12 Jan 202492.8793.4092.8093.1593.1535,979
11 Jan 202493.3793.4492.5692.6492.6435,742
10 Jan 202492.9593.0192.7192.8692.8634,292
09 Jan 202492.7692.8392.4092.7892.7829,090
08 Jan 202492.0492.3791.8792.2792.2739,753
05 Jan 202492.1592.5992.0092.2492.2444,703
04 Jan 202492.5292.7492.2492.6792.6772,470
03 Jan 202493.3993.5992.6092.6792.6726,204
02 Jan 202493.6593.8093.2293.6193.6181,585
29 Dec 202393.6494.0293.5993.5993.5961,231
28 Dec 202393.6993.9793.0893.6593.6535,449
27 Dec 202393.3293.7992.9293.0093.0042,216
22 Dec 202392.8593.1092.3292.7492.7417,747
21 Dec 202392.8793.1492.5793.0093.0035,873
20 Dec 202393.4593.8893.0693.3193.3138,435
19 Dec 202393.0593.0592.4092.6592.6528,382
18 Dec 202392.3392.7992.2792.7092.7036,843
15 Dec 202392.2492.5392.0692.3992.3926,300
14 Dec 202392.6992.9291.8991.9491.9493,057
13 Dec 202392.2492.3792.1692.2292.2251,274
12 Dec 202391.7492.0091.4991.7891.7834,649
11 Dec 202391.3991.6091.0791.4791.4757,999
08 Dec 202390.9391.5090.8291.3091.3029,479
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...