Vanguard ESG Global All Cap UCITS ETF (LON:V3AM)
London · Delayed Price · Currency is GBP 5.27
-0.01 (-0.19%)
Apr 2, 2026, 4:35 PM GMT
LON:V3AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.19 | 5.29 | 5.19 | 5.27 | 5.27 | -0.19% | 37,163 |
| Apr 1, 2026 | 5.28 | 5.29 | 5.24 | 5.28 | 5.28 | 2.40% | 50,812 |
| Mar 31, 2026 | 5.12 | 5.16 | 5.11 | 5.16 | 5.16 | 0.58% | 37,602 |
| Mar 30, 2026 | 5.12 | 5.13 | 5.06 | 5.13 | 5.13 | 0.65% | 102,751 |
| Mar 27, 2026 | 5.13 | 5.17 | 5.09 | 5.10 | 5.10 | -1.30% | 22,887 |
| Mar 26, 2026 | 5.20 | 5.22 | 5.16 | 5.16 | 5.16 | -1.34% | 37,718 |
| Mar 25, 2026 | 5.23 | 5.25 | 5.22 | 5.23 | 5.23 | 0.85% | 15,758 |
| Mar 24, 2026 | 5.20 | 5.21 | 5.15 | 5.19 | 5.19 | 0.14% | 53,876 |
| Mar 23, 2026 | 5.12 | 5.27 | 5.09 | 5.18 | 5.18 | -0.12% | 185,010 |
| Mar 20, 2026 | 5.23 | 5.23 | 5.18 | 5.19 | 5.19 | -0.54% | 11,267 |
| Mar 19, 2026 | 5.27 | 5.30 | 5.20 | 5.22 | 5.22 | -2.05% | 76,940 |
| Mar 18, 2026 | 5.40 | 5.40 | 5.33 | 5.33 | 5.31 | -0.69% | 20,409 |
| Mar 17, 2026 | 5.33 | 5.39 | 5.33 | 5.36 | 5.35 | 0.37% | 5,971 |
| Mar 16, 2026 | 5.33 | 5.37 | 5.32 | 5.34 | 5.33 | 0.49% | 34,427 |
| Mar 13, 2026 | 5.37 | 5.37 | 5.29 | 5.32 | 5.30 | -0.19% | 17,667 |
| Mar 12, 2026 | 5.39 | 5.39 | 5.31 | 5.33 | 5.31 | -0.91% | 3,749 |
| Mar 11, 2026 | 5.39 | 5.39 | 5.37 | 5.38 | 5.36 | -0.72% | 9,569 |
| Mar 10, 2026 | 5.39 | 5.42 | 5.36 | 5.42 | 5.40 | 1.63% | 4,952 |
| Mar 9, 2026 | 5.26 | 5.33 | 5.26 | 5.33 | 5.32 | -0.56% | 63,718 |
| Mar 6, 2026 | 5.45 | 5.47 | 5.27 | 5.36 | 5.35 | -1.34% | 11,032 |
| Mar 5, 2026 | 5.49 | 5.49 | 5.43 | 5.43 | 5.42 | -0.88% | 10,870 |
| Mar 4, 2026 | 5.41 | 5.48 | 5.40 | 5.48 | 5.47 | 1.41% | 120,647 |
| Mar 3, 2026 | 5.47 | 5.47 | 5.38 | 5.40 | 5.39 | -1.91% | 47,640 |
| Mar 2, 2026 | 5.44 | 5.52 | 5.44 | 5.51 | 5.50 | -0.67% | 44,498 |
| Feb 27, 2026 | 5.56 | 5.58 | 5.50 | 5.55 | 5.53 | 0.07% | 151,643 |
| Feb 26, 2026 | 5.57 | 5.58 | 5.52 | 5.54 | 5.53 | -0.13% | 36,414 |
| Feb 25, 2026 | 5.55 | 5.56 | 5.52 | 5.55 | 5.53 | 0.85% | 4,882 |
| Feb 24, 2026 | 5.50 | 5.52 | 5.49 | 5.50 | 5.49 | 0.20% | 14,298 |
| Feb 23, 2026 | 5.51 | 5.53 | 5.49 | 5.49 | 5.48 | -0.63% | 84,488 |
| Feb 20, 2026 | 5.52 | 5.54 | 5.48 | 5.53 | 5.51 | 0.29% | 28,500 |
| Feb 19, 2026 | 5.52 | 5.52 | 5.49 | 5.51 | 5.50 | -0.07% | 10,840 |
| Feb 18, 2026 | 5.46 | 5.51 | 5.46 | 5.51 | 5.50 | 1.03% | 41,297 |
| Feb 17, 2026 | 5.44 | 5.46 | 5.42 | 5.46 | 5.44 | 0.87% | 134,549 |
| Feb 16, 2026 | 5.43 | 5.44 | 5.41 | 5.41 | 5.40 | -0.50% | 78,515 |
| Feb 13, 2026 | 5.41 | 5.44 | 5.40 | 5.44 | 5.42 | 0.06% | 27,810 |
| Feb 12, 2026 | 5.52 | 5.52 | 5.43 | 5.43 | 5.42 | -0.89% | 13,701 |
| Feb 11, 2026 | 5.49 | 5.53 | 5.47 | 5.48 | 5.47 | -0.33% | 17,880 |
| Feb 10, 2026 | 5.50 | 5.52 | 5.48 | 5.50 | 5.49 | 0.40% | 132,172 |
| Feb 9, 2026 | 5.45 | 5.49 | 5.44 | 5.48 | 5.47 | 0.72% | 27,206 |
| Feb 6, 2026 | 5.40 | 5.44 | 5.36 | 5.44 | 5.43 | 0.52% | 21,874 |
| Feb 5, 2026 | 5.42 | 5.44 | 5.38 | 5.41 | 5.40 | -0.09% | 25,181 |
| Feb 4, 2026 | 5.42 | 5.44 | 5.40 | 5.42 | 5.40 | -0.02% | 58,320 |
| Feb 3, 2026 | 5.48 | 5.49 | 5.42 | 5.42 | 5.40 | -0.91% | 58,125 |
| Feb 2, 2026 | 5.37 | 5.48 | 5.37 | 5.47 | 5.46 | 0.87% | 83,362 |
| Jan 30, 2026 | 5.39 | 5.45 | 5.39 | 5.42 | 5.41 | 0.46% | 53,396 |
| Jan 29, 2026 | 5.49 | 5.49 | 5.37 | 5.40 | 5.38 | -0.86% | 27,377 |
| Jan 28, 2026 | 5.48 | 5.50 | 5.44 | 5.44 | 5.43 | -0.22% | 15,117 |
| Jan 27, 2026 | 5.48 | 5.48 | 5.44 | 5.46 | 5.44 | 0.04% | 26,399 |
| Jan 26, 2026 | 5.45 | 5.46 | 5.42 | 5.45 | 5.44 | -0.29% | 21,160 |
| Jan 23, 2026 | 5.50 | 5.52 | 5.46 | 5.47 | 5.46 | -0.67% | 5,279 |