Vanguard FTSE All-World ex-US ETF (LON:0LMO)
London · Delayed Price · Currency is GBP · Price in USD 85.11
+0.22 (0.26%)
At close: Sep 22, 2026
LON:0LMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 85.14 | 85.18 | 84.99 | 85.11 | 85.11 | 0.26% | 842 |
| Sep 21, 2026 | 84.86 | 84.98 | 84.61 | 84.88 | 84.88 | 1.39% | 1,705 |
| Sep 18, 2026 | 83.76 | 83.78 | 83.57 | 83.72 | 83.72 | -0.73% | 296 |
| Sep 17, 2026 | 84.56 | 84.96 | 84.45 | 84.53 | 84.33 | 0.44% | 3,914 |
| Sep 16, 2026 | 84.20 | 84.28 | 84.10 | 84.16 | 83.96 | 0.51% | 904 |
| Sep 15, 2026 | 83.89 | 83.96 | 83.61 | 83.73 | 83.54 | -0.85% | 2,196 |
| Sep 14, 2026 | 83.99 | 84.48 | 83.83 | 84.45 | 84.25 | -0.97% | 1,650 |
| Sep 11, 2026 | 85.35 | 85.40 | 85.09 | 85.28 | 85.08 | 1.10% | 430 |
| Sep 10, 2026 | 84.63 | 84.72 | 84.35 | 84.35 | 84.15 | -1.37% | 1,537 |
| Sep 9, 2026 | 85.81 | 85.90 | 85.33 | 85.53 | 85.33 | -0.86% | 12,241 |
| Sep 8, 2026 | 86.41 | 86.51 | 86.19 | 86.27 | 86.07 | -0.10% | 1,990 |
| Sep 4, 2026 | 85.83 | 86.45 | 85.83 | 86.36 | 86.16 | 0.85% | 284 |
| Sep 3, 2026 | 85.63 | 85.70 | 85.36 | 85.63 | 85.43 | 0.66% | 1,185 |
| Sep 2, 2026 | 84.84 | 85.07 | 84.81 | 85.07 | 84.87 | 0.32% | 388 |
| Sep 1, 2026 | 85.02 | 85.20 | 84.80 | 84.80 | 84.60 | -0.49% | 1,845 |
| Aug 31, 2026 | 85.66 | 85.71 | 85.12 | 85.22 | 85.02 | -0.25% | 886 |
| Aug 28, 2026 | 86.15 | 86.17 | 85.36 | 85.43 | 85.23 | -0.40% | 223 |
| Aug 27, 2026 | 85.80 | 85.88 | 85.50 | 85.77 | 85.57 | -0.06% | 294 |
| Aug 26, 2026 | 86.06 | 86.09 | 85.81 | 85.82 | 85.62 | -0.12% | 394 |
| Aug 25, 2026 | 85.69 | 85.92 | 85.69 | 85.92 | 85.72 | 0.82% | 1,741 |
| Aug 24, 2026 | 85.29 | 85.34 | 84.98 | 85.22 | 85.02 | -0.56% | 286 |
| Aug 21, 2026 | 85.76 | 85.79 | 85.59 | 85.70 | 85.50 | 0.96% | 7,359 |
| Aug 20, 2026 | 85.43 | 86.12 | 84.78 | 84.88 | 84.68 | 0.07% | 203 |
| Aug 19, 2026 | 85.25 | 85.29 | 84.80 | 84.82 | 84.62 | 0.35% | 2,093 |
| Aug 18, 2026 | 85.01 | 85.08 | 84.52 | 84.52 | 84.32 | -1.65% | 618 |
| Aug 17, 2026 | 85.92 | 86.18 | 85.92 | 85.94 | 85.74 | 0.25% | 191 |
| Aug 14, 2026 | 85.81 | 85.95 | 85.55 | 85.72 | 85.52 | 0.01% | 1,217 |
| Aug 13, 2026 | 85.80 | 85.90 | 85.61 | 85.72 | 85.52 | 0.35% | 1,582 |
| Aug 12, 2026 | 85.73 | 85.80 | 85.42 | 85.42 | 85.22 | 0.38% | 930 |
| Aug 11, 2026 | 85.22 | 85.31 | 84.85 | 85.09 | 84.89 | 0.26% | 3,425 |
| Aug 10, 2026 | 85.19 | 85.19 | 84.76 | 84.87 | 84.67 | -0.23% | 4,744 |
| Aug 7, 2026 | 85.35 | 85.39 | 84.98 | 85.06 | 84.86 | 0.91% | 1,406 |
| Aug 6, 2026 | 84.34 | 84.69 | 84.23 | 84.29 | 84.09 | -0.48% | 157 |
| Aug 5, 2026 | 84.95 | 85.16 | 84.70 | 84.70 | 84.50 | 0.12% | 249 |
| Aug 4, 2026 | 83.94 | 84.60 | 83.84 | 84.60 | 84.40 | 2.02% | 1,895 |
| Aug 3, 2026 | 83.84 | 83.84 | 82.74 | 82.92 | 82.73 | -0.14% | 2,000 |
| Jul 31, 2026 | 83.19 | 83.59 | 82.49 | 83.04 | 82.85 | 0.59% | 4,353 |
| Jul 30, 2026 | 82.05 | 82.57 | 81.97 | 82.55 | 82.36 | 2.07% | 20,336 |
| Jul 29, 2026 | 81.50 | 82.16 | 80.47 | 80.88 | 80.69 | -0.84% | 886 |
| Jul 28, 2026 | 81.07 | 81.73 | 80.94 | 81.57 | 81.38 | -0.07% | 862 |
| Jul 27, 2026 | 82.48 | 82.49 | 81.55 | 81.62 | 81.43 | -0.37% | 1,102 |
| Jul 24, 2026 | 81.91 | 82.15 | 81.58 | 81.92 | 81.73 | 0.32% | 1,359 |
| Jul 23, 2026 | 81.71 | 81.98 | 81.61 | 81.66 | 81.47 | -1.29% | 695 |
| Jul 22, 2026 | 82.60 | 82.80 | 82.55 | 82.73 | 82.54 | 0.10% | 893 |
| Jul 21, 2026 | 82.24 | 82.68 | 82.24 | 82.65 | 82.46 | 1.34% | 3,446 |
| Jul 20, 2026 | 81.58 | 82.16 | 81.52 | 81.56 | 81.37 | -0.16% | 3,817 |
| Jul 17, 2026 | 80.91 | 81.83 | 80.77 | 81.69 | 81.50 | -0.55% | 2,118 |
| Jul 16, 2026 | 82.28 | 82.41 | 82.14 | 82.14 | 81.95 | -1.27% | 1,145 |
| Jul 15, 2026 | 83.16 | 83.20 | 82.40 | 83.20 | 83.01 | 0.31% | 1,333 |
| Jul 14, 2026 | 82.94 | 83.09 | 82.80 | 82.94 | 82.75 | 1.11% | 3,688 |