Vanguard ESG Global All Cap UCITS ETF (LON:V3AM)
London · Delayed Price · Currency is GBP 5.99
+0.11 (1.94%)
Jun 12, 2026, 4:35 PM GMT
LON:V3AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.94 | 6.00 | 5.93 | 5.99 | 5.99 | 1.94% | 32,344 |
| Jun 11, 2026 | 5.86 | 5.89 | 5.86 | 5.88 | 5.88 | 0.20% | 18,158 |
| Jun 10, 2026 | 5.90 | 5.92 | 5.85 | 5.87 | 5.87 | -0.31% | 34,458 |
| Jun 9, 2026 | 5.98 | 6.00 | 5.88 | 5.88 | 5.88 | -1.47% | 86,199 |
| Jun 8, 2026 | 5.92 | 5.99 | 5.90 | 5.97 | 5.97 | -0.18% | 390,533 |
| Jun 5, 2026 | 6.03 | 6.03 | 5.98 | 5.98 | 5.98 | -1.45% | 20,962 |
| Jun 4, 2026 | 6.05 | 6.07 | 6.00 | 6.07 | 6.07 | 0.02% | 83,443 |
| Jun 3, 2026 | 6.10 | 6.11 | 6.07 | 6.07 | 6.07 | -0.59% | 28,965 |
| Jun 2, 2026 | 6.08 | 6.11 | 6.04 | 6.11 | 6.11 | 0.48% | 103,740 |
| Jun 1, 2026 | 6.08 | 6.10 | 6.05 | 6.08 | 6.08 | 0.31% | 62,760 |
| May 29, 2026 | 6.07 | 6.09 | 6.04 | 6.06 | 6.06 | 0.28% | 324,469 |
| May 28, 2026 | 6.02 | 6.05 | 6.00 | 6.04 | 6.04 | 0.45% | 51,673 |
| May 27, 2026 | 6.01 | 6.05 | 6.00 | 6.01 | 6.01 | 0.15% | 87,669 |
| May 26, 2026 | 5.99 | 6.02 | 5.98 | 6.01 | 6.01 | 0.87% | 54,966 |
| May 22, 2026 | 5.94 | 5.96 | 5.93 | 5.95 | 5.95 | 1.14% | 20,392 |
| May 21, 2026 | 5.91 | 5.91 | 5.87 | 5.89 | 5.89 | 0.14% | 23,765 |
| May 20, 2026 | 5.85 | 5.87 | 5.82 | 5.88 | 5.88 | 1.26% | 50,617 |
| May 19, 2026 | 5.86 | 5.88 | 5.81 | 5.81 | 5.81 | -0.79% | 32,035 |
| May 18, 2026 | 5.86 | 5.90 | 5.85 | 5.85 | 5.85 | -1.17% | 55,214 |
| May 15, 2026 | 5.94 | 5.95 | 5.89 | 5.92 | 5.92 | -0.42% | 28,863 |
| May 14, 2026 | 5.90 | 5.95 | 5.89 | 5.95 | 5.95 | 1.31% | 14,812 |
| May 13, 2026 | 5.87 | 5.88 | 5.84 | 5.87 | 5.87 | 1.22% | 10,178 |
| May 12, 2026 | 5.83 | 5.85 | 5.79 | 5.80 | 5.80 | -0.72% | 23,348 |
| May 11, 2026 | 5.85 | 5.85 | 5.83 | 5.84 | 5.84 | 0.26% | 50,068 |
| May 8, 2026 | 5.82 | 5.84 | 5.81 | 5.82 | 5.82 | 0.10% | 35,479 |
| May 7, 2026 | 5.84 | 5.85 | 5.81 | 5.82 | 5.82 | 0.21% | 33,199 |
| May 6, 2026 | 5.74 | 5.82 | 5.74 | 5.81 | 5.81 | 1.73% | 36,125 |
| May 5, 2026 | 5.68 | 5.71 | 5.67 | 5.71 | 5.71 | 0.56% | 58,197 |
| May 1, 2026 | 5.65 | 5.69 | 5.63 | 5.68 | 5.68 | 0.91% | 25,771 |
| Apr 30, 2026 | 5.62 | 5.67 | 5.58 | 5.62 | 5.62 | 0.12% | 40,744 |
| Apr 29, 2026 | 5.62 | 5.66 | 5.62 | 5.62 | 5.62 | 0.07% | 19,486 |
| Apr 28, 2026 | 5.65 | 5.67 | 5.61 | 5.61 | 5.61 | -0.46% | 31,188 |
| Apr 27, 2026 | 5.65 | 5.66 | 5.63 | 5.64 | 5.64 | -0.07% | 21,380 |
| Apr 24, 2026 | 5.64 | 5.66 | 5.62 | 5.64 | 5.64 | -0.04% | 15,604 |
| Apr 23, 2026 | 5.64 | 5.65 | 5.61 | 5.65 | 5.65 | -0.16% | 101,789 |
| Apr 22, 2026 | 5.63 | 5.66 | 5.63 | 5.65 | 5.65 | 0.39% | 24,441 |
| Apr 21, 2026 | 5.67 | 5.68 | 5.63 | 5.63 | 5.63 | -0.18% | 53,853 |
| Apr 20, 2026 | 5.64 | 5.67 | 5.62 | 5.64 | 5.64 | -0.48% | 148,682 |
| Apr 17, 2026 | 5.59 | 5.68 | 5.58 | 5.67 | 5.67 | 1.52% | 58,839 |
| Apr 16, 2026 | 5.58 | 5.59 | 5.56 | 5.58 | 5.58 | 0.87% | 49,369 |
| Apr 15, 2026 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 0.67% | 25,171 |
| Apr 14, 2026 | 5.47 | 5.51 | 5.46 | 5.50 | 5.50 | 1.20% | 55,503 |
| Apr 13, 2026 | 5.40 | 5.44 | 5.39 | 5.43 | 5.43 | 0.07% | 73,334 |
| Apr 10, 2026 | 5.43 | 5.45 | 5.43 | 5.43 | 5.43 | 0.41% | 37,838 |
| Apr 9, 2026 | 5.39 | 5.41 | 5.38 | 5.41 | 5.41 | 0.09% | 29,937 |
| Apr 8, 2026 | 5.43 | 5.45 | 5.40 | 5.40 | 5.40 | 2.89% | 35,229 |
| Apr 7, 2026 | 5.32 | 5.32 | 5.24 | 5.25 | 5.25 | -0.44% | 177,165 |
| 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 |