Vanguard ESG Global All Cap UCITS ETF (LON:V3AB)
London · Delayed Price · Currency is GBP 6.44
+0.13 (2.00%)
Jun 12, 2026, 4:35 PM GMT
LON:V3AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.38 | 6.45 | 6.38 | 6.44 | 6.44 | 2.00% | 240,353 |
| Jun 11, 2026 | 6.30 | 6.34 | 6.29 | 6.31 | 6.31 | 0.16% | 195,596 |
| Jun 10, 2026 | 6.34 | 6.35 | 6.27 | 6.30 | 6.30 | -0.16% | 527,424 |
| Jun 9, 2026 | 6.42 | 6.46 | 6.31 | 6.31 | 6.31 | -1.62% | 310,757 |
| Jun 8, 2026 | 6.36 | 6.45 | 6.30 | 6.42 | 6.42 | -0.16% | 474,136 |
| Jun 5, 2026 | 6.47 | 6.48 | 6.43 | 6.43 | 6.43 | -1.41% | 220,784 |
| Jun 4, 2026 | 6.49 | 6.52 | 6.43 | 6.52 | 6.52 | 0.03% | 223,227 |
| Jun 3, 2026 | 6.56 | 6.57 | 6.52 | 6.52 | 6.52 | -0.58% | 229,575 |
| Jun 2, 2026 | 6.53 | 6.56 | 6.53 | 6.56 | 6.56 | 0.32% | 222,182 |
| Jun 1, 2026 | 6.54 | 6.57 | 6.50 | 6.53 | 6.53 | 0.34% | 346,010 |
| May 29, 2026 | 6.52 | 6.55 | 6.50 | 6.51 | 6.51 | 0.32% | 367,350 |
| May 28, 2026 | 6.46 | 6.50 | 6.44 | 6.49 | 6.49 | 0.40% | 224,613 |
| May 27, 2026 | 6.46 | 6.50 | 6.45 | 6.47 | 6.47 | 0.26% | 2,675,292 |
| May 26, 2026 | 6.44 | 6.47 | 6.43 | 6.45 | 6.45 | 0.84% | 267,627 |
| May 22, 2026 | 6.37 | 6.40 | 6.36 | 6.39 | 6.39 | 1.03% | 151,943 |
| May 21, 2026 | 6.36 | 6.36 | 6.28 | 6.33 | 6.33 | 0.06% | 135,730 |
| May 20, 2026 | 6.27 | 6.33 | 6.25 | 6.33 | 6.33 | 1.17% | 250,113 |
| May 19, 2026 | 6.29 | 6.31 | 6.25 | 6.25 | 6.25 | -0.65% | 206,069 |
| May 18, 2026 | 6.30 | 6.32 | 6.29 | 6.29 | 6.29 | -1.12% | 292,950 |
| May 15, 2026 | 6.38 | 6.39 | 6.31 | 6.36 | 6.36 | -0.38% | 302,486 |
| May 14, 2026 | 6.33 | 6.39 | 6.31 | 6.39 | 6.39 | 1.33% | 246,386 |
| May 13, 2026 | 6.30 | 6.34 | 6.26 | 6.30 | 6.30 | 1.22% | 179,802 |
| May 12, 2026 | 6.26 | 6.29 | 6.22 | 6.23 | 6.23 | -0.73% | 194,928 |
| May 11, 2026 | 6.27 | 6.29 | 6.26 | 6.27 | 6.27 | 0.24% | 351,096 |
| May 8, 2026 | 6.25 | 6.28 | 6.22 | 6.26 | 6.26 | 0.10% | 216,589 |
| May 7, 2026 | 6.27 | 6.29 | 6.24 | 6.25 | 6.25 | 0.26% | 172,945 |
| May 6, 2026 | 6.21 | 6.24 | 6.14 | 6.24 | 6.24 | 1.73% | 329,206 |
| May 5, 2026 | 6.10 | 6.14 | 6.10 | 6.13 | 6.13 | 0.62% | 434,864 |
| May 1, 2026 | 6.07 | 6.11 | 6.05 | 6.09 | 6.09 | 0.86% | 274,897 |
| Apr 30, 2026 | 6.04 | 6.10 | 6.01 | 6.04 | 6.04 | 0.07% | 169,306 |
| Apr 29, 2026 | 6.06 | 6.10 | 6.03 | 6.04 | 6.04 | 0.12% | 168,034 |
| Apr 28, 2026 | 6.08 | 6.09 | 6.03 | 6.03 | 6.03 | -0.46% | 111,695 |
| Apr 27, 2026 | 6.07 | 6.08 | 6.05 | 6.06 | 6.06 | -0.21% | 255,865 |
| Apr 24, 2026 | 6.06 | 6.09 | 6.03 | 6.07 | 6.07 | 0.12% | 200,986 |
| Apr 23, 2026 | 6.05 | 6.07 | 6.03 | 6.06 | 6.06 | -0.15% | 199,384 |
| Apr 22, 2026 | 6.07 | 6.08 | 6.05 | 6.07 | 6.07 | 0.38% | 139,324 |
| Apr 21, 2026 | 6.09 | 6.10 | 6.04 | 6.05 | 6.05 | -0.13% | 245,484 |
| Apr 20, 2026 | 6.05 | 6.07 | 6.04 | 6.06 | 6.06 | -0.62% | 300,031 |
| Apr 17, 2026 | 6.00 | 6.10 | 5.99 | 6.10 | 6.10 | 1.62% | 445,430 |
| Apr 16, 2026 | 5.99 | 6.00 | 5.97 | 6.00 | 6.00 | 0.81% | 197,897 |
| Apr 15, 2026 | 5.93 | 5.95 | 5.92 | 5.95 | 5.95 | 0.59% | 376,998 |
| Apr 14, 2026 | 5.87 | 5.92 | 5.86 | 5.92 | 5.92 | 1.35% | 216,256 |
| Apr 13, 2026 | 5.80 | 5.84 | 5.79 | 5.84 | 5.84 | - | 436,800 |
| Apr 10, 2026 | 5.83 | 5.86 | 5.83 | 5.84 | 5.84 | 0.43% | 251,608 |
| Apr 9, 2026 | 5.81 | 5.82 | 5.78 | 5.81 | 5.81 | 0.14% | 255,896 |
| Apr 8, 2026 | 5.83 | 5.86 | 5.80 | 5.80 | 5.80 | 2.93% | 514,784 |
| Apr 7, 2026 | 5.69 | 5.73 | 5.62 | 5.64 | 5.64 | -0.48% | 898,014 |
| Apr 2, 2026 | 5.60 | 5.68 | 5.57 | 5.67 | 5.67 | -0.19% | 365,005 |
| 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 |