Vanguard ESG Global All Cap UCITS ETF (LON:V3AB)
London · Delayed Price · Currency is GBP 5.67
-0.01 (-0.19%)
Apr 2, 2026, 4:35 PM GMT
LON:V3AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.60 | 5.62 | 5.57 | 5.58 | - | -1.64% | 250,836 |
| Apr 1, 2026 | 5.68 | 5.73 | 5.63 | 5.68 | 5.68 | 2.51% | 387,172 |
| Mar 31, 2026 | 5.50 | 5.56 | 5.48 | 5.54 | 5.54 | 0.49% | 270,224 |
| Mar 30, 2026 | 5.50 | 5.55 | 5.45 | 5.51 | 5.51 | 0.66% | 316,788 |
| Mar 27, 2026 | 5.55 | 5.55 | 5.46 | 5.48 | 5.48 | -1.30% | 212,070 |
| Mar 26, 2026 | 5.60 | 5.62 | 5.55 | 5.55 | 5.55 | -1.35% | 208,298 |
| Mar 25, 2026 | 5.61 | 5.65 | 5.59 | 5.62 | 5.62 | 0.84% | 201,358 |
| Mar 24, 2026 | 5.58 | 5.61 | 5.54 | 5.58 | 5.58 | -0.07% | 243,005 |
| Mar 23, 2026 | 5.51 | 6.00 | 5.35 | 5.58 | 5.58 | 0.20% | 292,157 |
| Mar 20, 2026 | 5.61 | 5.62 | 5.56 | 5.57 | 5.57 | -0.68% | 170,725 |
| Mar 19, 2026 | 5.66 | 5.67 | 5.60 | 5.61 | 5.61 | -1.77% | 204,614 |
| Mar 18, 2026 | 5.78 | 5.79 | 5.71 | 5.71 | 5.71 | -0.68% | 162,883 |
| Mar 17, 2026 | 5.72 | 5.77 | 5.70 | 5.75 | 5.75 | 0.33% | 116,935 |
| Mar 16, 2026 | 5.71 | 5.76 | 5.70 | 5.73 | 5.73 | 0.35% | 293,917 |
| Mar 13, 2026 | 5.70 | 5.77 | 5.67 | 5.71 | 5.71 | 0.02% | 104,568 |
| Mar 12, 2026 | 5.74 | 5.75 | 5.69 | 5.71 | 5.71 | -0.90% | 128,700 |
| Mar 11, 2026 | 5.78 | 5.81 | 5.74 | 5.76 | 5.76 | -0.62% | 116,273 |
| Mar 10, 2026 | 5.78 | 5.80 | 5.74 | 5.80 | 5.80 | 1.68% | 133,185 |
| Mar 9, 2026 | 5.66 | 5.72 | 5.61 | 5.70 | 5.70 | -0.66% | 410,961 |
| Mar 6, 2026 | 5.85 | 5.89 | 5.70 | 5.74 | 5.74 | -1.56% | 201,653 |
| Mar 5, 2026 | 5.85 | 5.89 | 5.81 | 5.83 | 5.83 | -0.70% | 270,812 |
| Mar 4, 2026 | 5.79 | 5.88 | 5.78 | 5.87 | 5.87 | 1.50% | 162,471 |
| Mar 3, 2026 | 5.86 | 5.87 | 5.75 | 5.78 | 5.78 | -1.98% | 264,336 |
| Mar 2, 2026 | 5.91 | 5.93 | 5.83 | 5.90 | 5.90 | -0.79% | 311,926 |
| Feb 27, 2026 | 5.96 | 5.97 | 5.92 | 5.95 | 5.95 | 0.12% | 112,861 |
| Feb 26, 2026 | 5.96 | 5.97 | 5.91 | 5.94 | 5.94 | -0.18% | 156,305 |
| Feb 25, 2026 | 5.92 | 5.96 | 5.91 | 5.95 | 5.95 | 0.78% | 115,230 |
| Feb 24, 2026 | 5.90 | 5.92 | 5.88 | 5.90 | 5.90 | 0.44% | 118,382 |
| Feb 23, 2026 | 5.90 | 5.94 | 5.87 | 5.88 | 5.88 | -0.84% | 183,386 |
| Feb 20, 2026 | 5.92 | 5.95 | 5.88 | 5.93 | 5.93 | 0.34% | 128,218 |
| Feb 19, 2026 | 5.92 | 5.92 | 5.89 | 5.91 | 5.91 | -0.05% | 157,460 |
| Feb 18, 2026 | 5.87 | 5.91 | 5.86 | 5.91 | 5.91 | 1.03% | 153,665 |
| Feb 17, 2026 | 5.82 | 5.86 | 5.81 | 5.85 | 5.85 | 0.88% | 154,606 |
| Feb 16, 2026 | 5.83 | 5.83 | 5.80 | 5.80 | 5.80 | -0.33% | 136,296 |
| Feb 13, 2026 | 5.81 | 5.83 | 5.78 | 5.82 | 5.82 | -0.36% | 169,738 |
| Feb 12, 2026 | 5.91 | 5.92 | 5.84 | 5.84 | 5.84 | -0.87% | 114,779 |
| Feb 11, 2026 | 5.90 | 5.95 | 5.86 | 5.89 | 5.89 | -0.05% | 128,692 |
| Feb 10, 2026 | 5.88 | 5.92 | 5.87 | 5.89 | 5.89 | 0.29% | 168,777 |
| Feb 9, 2026 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 0.84% | 247,044 |
| Feb 6, 2026 | 5.74 | 5.83 | 5.74 | 5.83 | 5.83 | 0.55% | 128,186 |
| Feb 5, 2026 | 5.81 | 5.84 | 5.77 | 5.80 | 5.80 | -0.16% | 124,454 |
| Feb 4, 2026 | 5.82 | 5.83 | 5.79 | 5.81 | 5.81 | -0.26% | 164,646 |
| Feb 3, 2026 | 5.83 | 5.88 | 5.81 | 5.82 | 5.82 | -0.51% | 131,590 |
| Feb 2, 2026 | 5.76 | 5.87 | 5.75 | 5.85 | 5.85 | 0.72% | 221,499 |
| Jan 30, 2026 | 5.79 | 5.84 | 5.78 | 5.81 | 5.81 | 0.48% | 234,705 |
| Jan 29, 2026 | 5.84 | 5.86 | 5.78 | 5.78 | 5.78 | -0.93% | 142,773 |
| Jan 28, 2026 | 5.87 | 5.87 | 5.83 | 5.83 | 5.83 | -0.41% | 187,210 |
| Jan 27, 2026 | 5.85 | 5.88 | 5.84 | 5.86 | 5.86 | 0.15% | 144,358 |
| Jan 26, 2026 | 5.84 | 5.86 | 5.81 | 5.85 | 5.85 | -0.22% | 189,611 |
| Jan 23, 2026 | 5.90 | 5.92 | 5.85 | 5.86 | 5.86 | -0.68% | 94,404 |