Skip to main content
logo
Vanguard High Dividend Yield ETF (LON:0LMF)
London flag London · Delayed Price · Currency is GBP · Price in USD
158.99
-0.35 (-0.22%)
At close: Sep 22, 2026

LON:0LMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026159.60159.81158.55158.99158.99-0.22%69
Sep 21, 2026161.04161.04158.91159.34159.340.23%549
Sep 18, 2026159.34159.48158.93158.96158.96-0.56%3,537
Sep 17, 2026160.95161.00160.18160.75159.86-0.29%476
Sep 16, 2026161.95161.95160.90161.22160.330.08%128
Sep 15, 2026161.69161.69161.08161.09160.20-0.46%94
Sep 14, 2026164.85164.85161.83161.83160.94-0.82%309
Sep 11, 2026162.64163.40162.64163.17162.270.78%52
Sep 10, 2026162.53162.64161.89161.90161.01-0.64%351
Sep 9, 2026163.81163.81162.44162.94162.04-0.60%636
Sep 8, 2026164.92164.92163.77163.93163.03-0.26%1,362
Sep 4, 2026164.17164.68164.17164.35163.45-0.32%72
Sep 3, 2026164.45164.88163.86164.88163.970.43%141
Sep 2, 2026163.49164.39163.49164.18163.270.60%61
Sep 1, 2026163.91164.00163.05163.20162.30-0.49%1,575
Aug 31, 2026164.34164.34163.73164.00163.09-0.02%18,103
Aug 28, 2026165.00165.00163.90164.03163.13-0.38%293
Aug 27, 2026164.39164.73163.98164.65163.74-0.26%154
Aug 26, 2026165.80165.80164.50165.08164.170.19%333
Aug 25, 2026165.12165.25164.54164.76163.85-0.16%221
Aug 24, 2026164.98165.23164.66165.02164.110.09%223
Aug 21, 2026164.98165.11164.85164.87163.960.06%112
Aug 20, 2026165.00165.33164.78164.78163.87-0.54%262
Aug 19, 2026166.46166.51165.68165.68164.77-0.06%136
Aug 18, 2026165.95166.25165.61165.78164.86-0.26%472
Aug 17, 2026166.20166.47165.96166.21165.29-0.23%617
Aug 14, 2026167.40167.40166.53166.59165.67-0.13%54
Aug 13, 2026166.92167.59166.80166.80165.880.24%141
Aug 12, 2026166.66166.66166.20166.39165.480.10%737
Aug 11, 2026166.14166.66166.13166.23165.310.08%398
Aug 10, 2026165.62167.39165.08166.10165.180.56%495
Aug 7, 2026164.69165.48164.61165.18164.270.06%104
Aug 6, 2026165.90166.07164.80165.08164.16-0.14%208
Aug 5, 2026165.85165.90165.31165.31164.39-0.02%163
Aug 4, 2026163.20165.37163.11165.34164.432.07%464
Aug 3, 2026162.20162.56161.93161.98161.090.26%687
Jul 31, 2026162.10162.25161.56161.56160.660.15%5
Jul 30, 2026161.75162.00160.44161.31160.42-0.95%30
Jul 29, 2026163.81163.84162.85162.85161.95-0.68%526
Jul 28, 2026163.40164.34163.37163.97163.070.77%1,637
Jul 27, 2026163.07163.33162.41162.72161.820.25%218
Jul 24, 2026161.35162.54161.30162.32161.420.73%7,151
Jul 23, 2026161.16161.64160.91161.14160.25-0.38%112
Jul 22, 2026160.85161.75160.61161.75160.861.07%320
Jul 21, 2026160.07160.20159.42160.04159.160.03%68
Jul 20, 2026160.51160.82159.90159.99159.11-0.37%1,025
Jul 17, 2026160.62161.27160.54160.59159.700.04%67
Jul 16, 2026160.30161.01160.17160.53159.650.36%254
Jul 15, 2026160.25160.78159.96159.96159.07-0.18%444
Jul 14, 2026161.28161.29160.24160.24159.36-0.44%365