Vanguard ESG Global All Cap UCITS ETF (LON:V3AM)
London · Delayed Price · Currency is GBP 5.34
0.00 (0.05%)
Oct 21, 2025, 4:35 PM BST
LON:V3AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.35 | 5.36 | 5.32 | 5.34 | 5.34 | 0.19% | 34,246 |
| Oct 20, 2025 | 5.32 | 5.34 | 5.29 | 5.33 | 5.33 | 1.52% | 25,935 |
| Oct 17, 2025 | 5.21 | 5.28 | 5.18 | 5.25 | 5.25 | -0.94% | 85,700 |
| Oct 16, 2025 | 5.31 | 5.31 | 5.28 | 5.30 | 5.30 | - | 29,606 |
| Oct 15, 2025 | 5.31 | 5.33 | 5.28 | 5.30 | 5.30 | 0.57% | 14,566 |
| Oct 14, 2025 | 5.27 | 5.28 | 5.23 | 5.27 | 5.27 | -0.19% | 72,966 |
| Oct 13, 2025 | 5.26 | 5.29 | 5.25 | 5.28 | 5.28 | 0.38% | 45,004 |
| Oct 10, 2025 | 5.35 | 5.38 | 5.25 | 5.26 | 5.26 | -1.87% | 133,284 |
| Oct 9, 2025 | 5.35 | 5.37 | 5.34 | 5.36 | 5.36 | 0.56% | 63,025 |
| Oct 8, 2025 | 5.34 | 5.35 | 5.29 | 5.33 | 5.33 | 0.57% | 12,630 |
| Oct 7, 2025 | 5.32 | 5.35 | 5.30 | 5.30 | 5.30 | -0.38% | 73,877 |
| Oct 6, 2025 | 5.32 | 5.34 | 5.30 | 5.32 | 5.32 | 0.19% | 39,657 |
| Oct 3, 2025 | 5.32 | 5.32 | 5.30 | 5.31 | 5.31 | 0.19% | 19,390 |
| Oct 2, 2025 | 5.30 | 5.31 | 5.27 | 5.30 | 5.30 | 0.76% | 124,261 |
| Oct 1, 2025 | 5.23 | 5.26 | 5.22 | 5.26 | 5.26 | 0.57% | 23,370 |
| Sep 30, 2025 | 5.24 | 5.25 | 5.23 | 5.23 | 5.23 | -0.19% | 9,597 |
| Sep 29, 2025 | 5.24 | 5.26 | 5.22 | 5.24 | 5.24 | 0.58% | 24,313 |
| Sep 26, 2025 | 5.23 | 5.24 | 5.21 | 5.21 | 5.21 | -0.19% | 138,133 |
| Sep 25, 2025 | 5.22 | 5.24 | 5.19 | 5.22 | 5.22 | -0.19% | 8,025 |
| Sep 24, 2025 | 5.26 | 5.26 | 5.23 | 5.23 | 5.23 | -0.38% | 4,889 |
| Sep 23, 2025 | 5.27 | 5.27 | 5.24 | 5.25 | 5.25 | 0.19% | 12,250 |
| Sep 22, 2025 | 5.25 | 5.26 | 5.22 | 5.24 | 5.24 | 0.19% | 21,658 |
| Sep 19, 2025 | 5.23 | 5.24 | 5.21 | 5.23 | 5.23 | 0.38% | 57,565 |
| Sep 18, 2025 | 5.17 | 5.22 | 5.17 | 5.21 | 5.21 | 1.17% | 62,900 |
| Sep 17, 2025 | 5.17 | 5.18 | 5.15 | 5.15 | 5.14 | - | 45,999 |
| Sep 16, 2025 | 5.19 | 5.19 | 5.15 | 5.15 | 5.14 | -0.58% | 26,072 |
| Sep 15, 2025 | 5.17 | 5.19 | 5.16 | 5.18 | 5.17 | 0.19% | 54,156 |
| Sep 12, 2025 | 5.16 | 5.19 | 5.16 | 5.17 | 5.15 | - | 4,585 |
| Sep 11, 2025 | 5.16 | 5.17 | 5.14 | 5.17 | 5.15 | 0.78% | 9,529 |
| Sep 10, 2025 | 5.16 | 5.16 | 5.13 | 5.13 | 5.12 | 0.20% | 14,924 |
| Sep 9, 2025 | 5.12 | 5.13 | 5.11 | 5.12 | 5.11 | - | 5,433 |
| Sep 8, 2025 | 5.12 | 5.13 | 5.09 | 5.12 | 5.11 | 0.59% | 8,468 |
| Sep 5, 2025 | 5.14 | 5.14 | 5.08 | 5.09 | 5.07 | -0.39% | 23,483 |
| Sep 4, 2025 | 5.09 | 5.11 | 5.08 | 5.11 | 5.09 | 0.79% | 54,786 |
| Sep 3, 2025 | 5.05 | 5.10 | 5.05 | 5.07 | 5.06 | 0.60% | 32,074 |
| Sep 2, 2025 | 5.07 | 5.08 | 5.04 | 5.04 | 5.03 | -0.40% | 15,126 |
| Sep 1, 2025 | 5.07 | 5.08 | 5.06 | 5.06 | 5.05 | -0.20% | 11,731 |
| Aug 29, 2025 | 5.10 | 5.11 | 5.06 | 5.07 | 5.05 | -0.39% | 23,023 |
| Aug 28, 2025 | 5.12 | 5.12 | 5.08 | 5.09 | 5.07 | - | 7,467 |
| Aug 27, 2025 | 5.10 | 5.10 | 5.08 | 5.09 | 5.08 | 0.20% | 26,929 |
| Aug 26, 2025 | 5.07 | 5.09 | 5.06 | 5.08 | 5.06 | -0.39% | 38,493 |
| Aug 22, 2025 | 5.05 | 5.10 | 5.04 | 5.10 | 5.08 | 0.99% | 29,021 |
| Aug 21, 2025 | 5.06 | 5.06 | 5.03 | 5.05 | 5.04 | 0.20% | 52,334 |
| Aug 20, 2025 | 5.05 | 5.06 | 5.01 | 5.04 | 5.03 | -0.59% | 280,840 |
| Aug 19, 2025 | 5.06 | 5.08 | 5.06 | 5.07 | 5.05 | 0.20% | 13,238 |
| Aug 18, 2025 | 5.05 | 5.08 | 5.05 | 5.06 | 5.05 | 0.20% | 14,689 |
| Aug 15, 2025 | 5.08 | 5.08 | 5.05 | 5.05 | 5.03 | - | 14,570 |
| Aug 14, 2025 | 5.05 | 5.06 | 5.04 | 5.05 | 5.04 | - | 36,154 |
| Aug 13, 2025 | 5.03 | 5.06 | 5.03 | 5.05 | 5.04 | 0.40% | 9,769 |
| Aug 12, 2025 | 5.05 | 5.05 | 5.01 | 5.03 | 5.02 | -0.20% | 76,641 |