Vanguard ESG Global All Cap UCITS ETF (LON:V3AL)
London · Delayed Price · Currency is GBP · Price in USD 8.31
0.00 (0.01%)
Sep 23, 2026, 9:45 AM GMT
LON:V3AL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | - | 0.01% | 9 |
| Sep 22, 2026 | 8.30 | 8.30 | 8.27 | 8.31 | 8.31 | 0.46% | 173 |
| Sep 21, 2026 | 8.25 | 8.25 | 8.22 | 8.27 | 8.27 | 1.56% | 14,682 |
| Sep 18, 2026 | 8.20 | 8.20 | 8.20 | 8.15 | 8.15 | -0.32% | 44 |
| Sep 17, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.33% | 5,263 |
| Sep 16, 2026 | 8.16 | 8.16 | 8.16 | 8.17 | 8.15 | 0.64% | 135 |
| Sep 15, 2026 | 8.16 | 8.17 | 8.11 | 8.11 | 8.09 | -0.43% | 10 |
| Sep 14, 2026 | 8.15 | 8.15 | 8.14 | 8.15 | 8.13 | -1.15% | 780 |
| Sep 11, 2026 | 8.20 | 8.24 | 8.19 | 8.24 | 8.22 | 0.89% | 50 |
| Sep 10, 2026 | 8.25 | 8.25 | 8.16 | 8.17 | 8.15 | -0.50% | 1,970 |
| Sep 9, 2026 | 8.28 | 8.32 | 8.23 | 8.21 | 8.19 | -1.02% | 5,331 |
| Sep 8, 2026 | 8.29 | 8.29 | 8.29 | 8.30 | 8.28 | -0.20% | 8,540 |
| Sep 7, 2026 | 8.31 | 8.34 | 8.31 | 8.31 | 8.29 | 0.01% | 63,457 |
| Sep 4, 2026 | 8.35 | 8.35 | 8.32 | 8.31 | 8.29 | -0.05% | 1,327 |
| Sep 3, 2026 | 8.26 | 8.26 | 8.25 | 8.32 | 8.30 | 0.95% | 5,508 |
| Sep 2, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.22 | 0.25% | 21 |
| Sep 1, 2026 | 8.28 | 8.29 | 8.20 | 8.22 | 8.20 | -1.46% | 1,852 |
| Aug 28, 2026 | 8.34 | 8.35 | 8.31 | 8.34 | 8.32 | 0.47% | 1,950 |
| Aug 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.28 | 0.50% | 387 |
| Aug 26, 2026 | 8.33 | 8.33 | 8.27 | 8.26 | 8.24 | - | 308 |
| Aug 25, 2026 | 8.24 | 8.28 | 8.24 | 8.26 | 8.24 | 0.49% | 17,681 |
| Aug 24, 2026 | 8.23 | 8.23 | 8.20 | 8.22 | 8.20 | -0.42% | 130 |
| Aug 21, 2026 | 8.26 | 8.26 | 8.23 | 8.25 | 8.23 | 0.34% | 14,495 |
| Aug 20, 2026 | 8.23 | 8.24 | 8.22 | 8.23 | 8.21 | -0.33% | 92 |
| Aug 19, 2026 | 8.18 | 8.22 | 8.18 | 8.25 | 8.23 | 0.59% | 1,974 |
| Aug 18, 2026 | 8.24 | 8.31 | 8.22 | 8.20 | 8.18 | -1.65% | 11,712 |
| Aug 17, 2026 | 8.34 | 8.37 | 8.34 | 8.34 | 8.32 | 0.24% | 22 |
| Aug 14, 2026 | 8.34 | 8.36 | 8.33 | 8.32 | 8.30 | -0.08% | 16 |
| Aug 13, 2026 | 8.29 | 8.32 | 8.29 | 8.33 | 8.31 | 0.53% | 179 |
| Aug 12, 2026 | 8.27 | 8.31 | 8.27 | 8.29 | 8.27 | 0.20% | 41,213 |
| Aug 11, 2026 | 8.27 | 8.30 | 8.26 | 8.27 | 8.25 | -0.01% | 1,799 |
| Aug 10, 2026 | 8.29 | 8.32 | 8.27 | 8.27 | 8.25 | -0.21% | 10,362 |
| Aug 7, 2026 | 8.22 | 8.25 | 8.22 | 8.29 | 8.27 | 0.74% | 215 |
| Aug 6, 2026 | 8.22 | 8.22 | 8.22 | 8.23 | 8.21 | -0.33% | 148 |
| Aug 5, 2026 | 8.32 | 8.32 | 8.27 | 8.25 | 8.23 | 0.65% | 338 |
| Aug 4, 2026 | 8.11 | 8.11 | 8.11 | 8.20 | 8.18 | 1.79% | 305 |
| Aug 3, 2026 | 8.04 | 8.06 | 8.01 | 8.06 | 8.04 | 1.63% | 497 |
| Jul 31, 2026 | 8.05 | 8.05 | 8.02 | 7.93 | 7.91 | 0.39% | 187 |
| Jul 30, 2026 | 7.79 | 7.90 | 7.79 | 7.90 | 7.88 | 0.95% | 164 |
| Jul 29, 2026 | 7.90 | 7.91 | 7.89 | 7.82 | 7.80 | -1.15% | 156 |
| Jul 28, 2026 | 7.86 | 7.87 | 7.86 | 7.91 | 7.89 | 0.26% | 470 |
| Jul 27, 2026 | 7.99 | 7.99 | 7.99 | 7.89 | 7.87 | -0.47% | 16 |
| Jul 24, 2026 | 7.91 | 7.93 | 7.89 | 7.93 | 7.91 | 0.86% | 306 |
| Jul 23, 2026 | 7.97 | 7.97 | 7.90 | 7.86 | 7.84 | -2.11% | 27 |
| Jul 22, 2026 | 7.99 | 7.99 | 7.99 | 8.03 | 8.01 | 0.10% | 6,303 |
| Jul 21, 2026 | 8.00 | 8.01 | 8.00 | 8.02 | 8.00 | 0.63% | 4,916 |
| Jul 20, 2026 | 7.94 | 7.99 | 7.94 | 7.97 | 7.95 | 0.10% | 454 |
| Jul 17, 2026 | 7.99 | 7.99 | 7.95 | 7.97 | 7.95 | -1.33% | 7 |
| Jul 16, 2026 | 8.09 | 8.14 | 8.06 | 8.07 | 8.05 | -0.20% | 1,494 |
| Jul 15, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.07 | -0.01% | 16 |