Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (LON:V3PB)
London · Delayed Price · Currency is GBP 8.55
+0.10 (1.13%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:V3PB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.41 | 8.56 | 8.41 | 8.55 | 8.55 | 1.13% | 34,489 |
| Sep 21, 2026 | 8.35 | 8.46 | 8.35 | 8.46 | 8.46 | 2.63% | 45,460 |
| Sep 18, 2026 | 8.39 | 8.37 | 8.24 | 8.24 | 8.24 | -1.85% | 23,338 |
| Sep 17, 2026 | 8.31 | 8.40 | 8.30 | 8.39 | 8.39 | 1.18% | 40,438 |
| Sep 16, 2026 | 8.27 | 8.27 | 8.22 | 8.30 | 8.30 | 1.52% | 38,905 |
| Sep 15, 2026 | 8.23 | 8.23 | 8.14 | 8.17 | 8.17 | -0.42% | 48,396 |
| Sep 14, 2026 | 8.26 | 8.30 | 8.17 | 8.21 | 8.21 | -2.30% | 75,078 |
| Sep 11, 2026 | 8.34 | 8.39 | 8.34 | 8.40 | 8.40 | 1.79% | 19,735 |
| Sep 10, 2026 | 8.43 | 8.44 | 8.25 | 8.25 | 8.25 | -0.91% | 34,040 |
| Sep 9, 2026 | 8.47 | 8.47 | 8.32 | 8.33 | 8.33 | -1.03% | 51,514 |
| Sep 8, 2026 | 8.45 | 8.47 | 8.36 | 8.41 | 8.41 | -0.24% | 22,307 |
| Sep 7, 2026 | 8.43 | 8.52 | 8.43 | 8.43 | 8.43 | 0.72% | 45,187 |
| Sep 4, 2026 | 8.31 | 8.42 | 8.32 | 8.37 | 8.37 | 1.43% | 39,436 |
| Sep 3, 2026 | 8.26 | 8.28 | 8.18 | 8.26 | 8.26 | 0.67% | 25,670 |
| Sep 2, 2026 | 8.15 | 8.21 | 8.11 | 8.20 | 8.20 | 0.42% | 66,415 |
| Sep 1, 2026 | 8.30 | 8.30 | 8.10 | 8.17 | 8.17 | -0.81% | 111,055 |
| Aug 28, 2026 | 8.24 | 8.28 | 8.17 | 8.23 | 8.23 | 0.73% | 27,662 |
| Aug 27, 2026 | 8.22 | 8.24 | 8.13 | 8.18 | 8.17 | 0.45% | 28,216 |
| Aug 26, 2026 | 8.21 | 8.21 | 8.12 | 8.14 | 8.14 | 0.23% | 53,320 |
| Aug 25, 2026 | 8.14 | 8.16 | 8.07 | 8.12 | 8.12 | 1.68% | 28,057 |
| Aug 24, 2026 | 8.10 | 8.10 | 7.99 | 7.99 | 7.99 | -1.92% | 83,799 |
| Aug 21, 2026 | 8.19 | 8.16 | 8.15 | 8.14 | 8.14 | 1.28% | 38,653 |
| Aug 20, 2026 | 8.15 | 8.15 | 8.03 | 8.04 | 8.04 | 0.49% | 26,228 |
| Aug 19, 2026 | 8.00 | 8.09 | 7.98 | 8.00 | 8.00 | -0.58% | 159,521 |
| Aug 18, 2026 | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | -4.34% | 51,037 |
| Aug 17, 2026 | 8.34 | 8.40 | 8.34 | 8.41 | 8.41 | 1.86% | 66,294 |
| Aug 14, 2026 | 8.30 | 8.34 | 8.26 | 8.26 | 8.26 | -0.24% | 32,659 |
| Aug 13, 2026 | 8.28 | 8.31 | 8.23 | 8.28 | 8.28 | 0.84% | 52,396 |
| Aug 12, 2026 | 8.15 | 8.25 | 8.09 | 8.21 | 8.21 | 1.77% | 53,046 |
| Aug 11, 2026 | 8.04 | 8.10 | 7.98 | 8.07 | 8.07 | 1.40% | 29,357 |
| Aug 10, 2026 | 8.05 | 8.09 | 7.96 | 7.96 | 7.96 | -0.50% | 74,984 |
| Aug 7, 2026 | 8.05 | 8.13 | 7.96 | 8.00 | 8.00 | -0.39% | 52,856 |
| Aug 6, 2026 | 8.04 | 8.07 | 7.92 | 8.03 | 8.03 | -0.91% | 48,820 |
| Aug 5, 2026 | 8.12 | 8.16 | 8.04 | 8.10 | 8.10 | 1.02% | 46,112 |
| Aug 4, 2026 | 7.93 | 8.02 | 7.85 | 8.02 | 8.02 | 2.91% | 167,984 |
| Aug 3, 2026 | 7.91 | 7.93 | 7.70 | 7.79 | 7.79 | -0.09% | 89,428 |
| Jul 31, 2026 | 7.92 | 7.97 | 7.73 | 7.80 | 7.80 | 0.68% | 84,302 |
| Jul 30, 2026 | 7.50 | 7.80 | 7.46 | 7.75 | 7.75 | 2.35% | 87,391 |
| Jul 29, 2026 | 7.71 | 7.72 | 7.57 | 7.57 | 7.57 | -2.17% | 61,653 |
| Jul 28, 2026 | 7.71 | 7.75 | 7.63 | 7.74 | 7.74 | -0.64% | 106,281 |
| Jul 27, 2026 | 8.03 | 8.04 | 7.79 | 7.79 | 7.79 | -1.65% | 100,088 |
| Jul 24, 2026 | 7.91 | 7.98 | 7.85 | 7.92 | 7.92 | -0.16% | 58,552 |
| Jul 23, 2026 | 8.10 | 8.11 | 7.93 | 7.93 | 7.93 | -0.81% | 47,161 |
| Jul 22, 2026 | 7.97 | 8.03 | 7.94 | 7.99 | 7.99 | -0.19% | 50,418 |
| Jul 21, 2026 | 7.97 | 8.08 | 7.92 | 8.01 | 8.01 | 2.55% | 27,876 |
| Jul 20, 2026 | 7.78 | 7.89 | 7.73 | 7.81 | 7.81 | 0.37% | 46,767 |
| Jul 17, 2026 | 7.68 | 7.79 | 7.62 | 7.78 | 7.78 | -1.14% | 86,647 |
| Jul 16, 2026 | 7.93 | 7.96 | 7.79 | 7.87 | 7.87 | -1.34% | 22,549 |
| Jul 15, 2026 | 8.22 | 8.23 | 7.98 | 7.98 | 7.98 | -2.61% | 48,015 |
| Jul 14, 2026 | 7.97 | 8.21 | 7.97 | 8.19 | 8.19 | 2.08% | 70,389 |