Vanguard Consumer Staples ETF (LON:0LMT)
London · Delayed Price · Currency is GBP · Price in USD 224.59
+0.49 (0.22%)
At close: Sep 22, 2026
LON:0LMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 224.59 | 224.59 | 224.59 | 224.59 | 224.59 | 0.22% | 1 |
| Sep 21, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | -0.03% | - |
| Sep 18, 2026 | 224.17 | 224.17 | 224.17 | 224.17 | 224.17 | -0.16% | 30 |
| Sep 17, 2026 | 224.53 | 224.53 | 224.53 | 224.53 | 224.53 | -0.56% | 6 |
| Sep 15, 2026 | 225.90 | 225.90 | 225.80 | 225.80 | 225.80 | -0.95% | 19 |
| Sep 14, 2026 | 227.97 | 227.97 | 227.97 | 227.97 | 227.97 | 1.18% | 7 |
| Sep 11, 2026 | 225.31 | 225.31 | 225.31 | 225.31 | 225.31 | -0.63% | 20 |
| Sep 8, 2026 | 226.88 | 227.30 | 226.38 | 226.75 | 226.75 | -1.00% | 212 |
| Sep 4, 2026 | 229.05 | 229.05 | 229.05 | 229.05 | 229.05 | -0.72% | 1 |
| Sep 3, 2026 | 230.72 | 230.72 | 230.72 | 230.72 | 230.72 | -0.47% | 11 |
| Sep 1, 2026 | 232.10 | 232.10 | 231.80 | 231.80 | 231.80 | 0.88% | 6 |
| Aug 31, 2026 | 229.78 | 229.78 | 229.78 | 229.78 | 229.78 | -0.08% | 20 |
| Aug 28, 2026 | 230.50 | 230.50 | 229.96 | 229.96 | 229.96 | -0.09% | 31 |
| Aug 27, 2026 | 230.77 | 230.77 | 230.17 | 230.17 | 230.17 | -1.24% | 35 |
| Aug 26, 2026 | 233.01 | 233.07 | 233.01 | 233.07 | 233.07 | -0.22% | 45 |
| Aug 25, 2026 | 234.08 | 234.08 | 233.59 | 233.59 | 233.59 | -0.67% | 12 |
| Aug 24, 2026 | 235.10 | 235.18 | 235.10 | 235.18 | 235.18 | 1.83% | 36 |
| Aug 21, 2026 | 230.58 | 230.95 | 230.58 | 230.95 | 230.95 | -0.01% | 43 |
| Aug 20, 2026 | 230.08 | 230.99 | 230.08 | 230.99 | 230.99 | -1.70% | 22 |
| Aug 19, 2026 | 234.98 | 234.98 | 234.98 | 234.98 | 234.98 | 0.70% | 10 |
| Aug 18, 2026 | 232.55 | 233.34 | 232.55 | 233.34 | 233.34 | 0.79% | 383 |
| Aug 17, 2026 | 231.40 | 231.52 | 231.40 | 231.52 | 231.52 | -0.76% | 368 |
| Aug 14, 2026 | 233.29 | 233.29 | 233.29 | 233.29 | 233.29 | 0.05% | 11 |
| Aug 13, 2026 | 233.18 | 233.18 | 233.18 | 233.18 | 233.17 | 1.25% | 5 |
| Aug 12, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | 0.26% | 11 |
| Aug 11, 2026 | 229.23 | 229.71 | 229.23 | 229.71 | 229.71 | -0.22% | 12 |
| Aug 10, 2026 | 230.14 | 230.60 | 230.14 | 230.22 | 230.22 | -0.18% | 16 |
| Aug 7, 2026 | 230.64 | 230.64 | 230.64 | 230.64 | 230.64 | -0.47% | 1 |
| Aug 6, 2026 | 233.82 | 233.82 | 231.72 | 231.72 | 231.72 | 0.37% | 33 |
| Aug 5, 2026 | 231.11 | 231.11 | 230.86 | 230.86 | 230.86 | 0.46% | 51 |
| Aug 4, 2026 | 228.34 | 229.80 | 228.31 | 229.80 | 229.80 | 0.07% | 33 |
| Aug 3, 2026 | 232.36 | 232.36 | 229.63 | 229.63 | 229.63 | -0.56% | 34 |
| Jul 31, 2026 | 230.82 | 230.92 | 230.82 | 230.92 | 230.92 | 0.01% | 11 |
| Jul 30, 2026 | 230.79 | 230.90 | 230.44 | 230.90 | 230.90 | 0.01% | 23 |
| Jul 27, 2026 | 228.74 | 231.02 | 228.74 | 230.87 | 230.87 | 1.51% | 7 |
| Jul 24, 2026 | 227.44 | 227.44 | 227.44 | 227.44 | 227.44 | 1.18% | 359 |
| Jul 23, 2026 | 225.63 | 225.63 | 224.79 | 224.79 | 224.79 | -1.51% | 18 |
| Jul 22, 2026 | 228.24 | 228.24 | 228.24 | 228.24 | 228.24 | 0.35% | 20 |
| Jul 21, 2026 | 227.57 | 227.57 | 227.43 | 227.43 | 227.43 | -0.69% | 17 |
| Jul 20, 2026 | 230.12 | 230.26 | 229.02 | 229.02 | 229.02 | -1.73% | 41 |
| Jul 17, 2026 | 233.03 | 233.05 | 233.03 | 233.05 | 233.05 | 0.61% | 1 |
| Jul 16, 2026 | 230.16 | 231.63 | 230.16 | 231.63 | 231.63 | 2.68% | 53 |
| Jul 15, 2026 | 225.59 | 225.59 | 225.59 | 225.59 | 225.59 | -2.40% | 1 |
| Jul 13, 2026 | 231.14 | 231.14 | 231.14 | 231.14 | 231.14 | 2.26% | 1,255 |
| Jul 9, 2026 | 226.03 | 226.03 | 226.03 | 226.03 | 226.03 | -0.69% | - |
| Jul 6, 2026 | 226.89 | 227.60 | 226.89 | 227.60 | 227.60 | 0.07% | 6 |
| Jul 2, 2026 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | 0.84% | - |
| Jul 1, 2026 | 225.00 | 225.55 | 224.94 | 225.55 | 225.55 | -0.46% | 3,116 |
| Jun 30, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | -1.13% | 12 |
| Jun 29, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | -0.19% | 1 |