Vanguard ESG Developed Asia-Pacific All Cap UCITS ETF (LON:V3PM)
London · Delayed Price · Currency is GBP 6.53
+0.28 (4.56%)
At close: Apr 1, 2026
LON:V3PM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.38 | 6.38 | 6.31 | 6.32 | - | -3.20% | 1,017 |
| Apr 1, 2026 | 6.55 | 6.57 | 6.47 | 6.53 | 6.53 | 4.55% | 17,942 |
| Mar 31, 2026 | 6.21 | 6.26 | 6.16 | 6.25 | 6.25 | -0.18% | 14,104 |
| Mar 30, 2026 | 6.27 | 6.29 | 6.17 | 6.26 | 6.26 | 0.55% | 5,264 |
| Mar 27, 2026 | 6.31 | 6.35 | 6.21 | 6.22 | 6.22 | -0.84% | 2,105 |
| Mar 26, 2026 | 6.33 | 6.40 | 6.30 | 6.28 | 6.28 | -2.46% | 2,316 |
| Mar 25, 2026 | 6.47 | 6.45 | 6.44 | 6.43 | 6.43 | 1.15% | 24,854 |
| Mar 24, 2026 | 6.32 | 6.38 | 6.30 | 6.36 | 6.36 | 0.43% | 63,802 |
| Mar 23, 2026 | 6.21 | 6.50 | 6.14 | 6.33 | 6.33 | 0.35% | 51,943 |
| Mar 20, 2026 | 6.46 | 6.48 | 6.31 | 6.31 | 6.31 | -1.24% | 4,480 |
| Mar 19, 2026 | 6.36 | 6.46 | 6.30 | 6.39 | 6.39 | -2.17% | 13,356 |
| Mar 18, 2026 | 6.61 | 6.69 | 6.52 | 6.53 | 6.51 | -0.44% | 26,908 |
| Mar 17, 2026 | 6.49 | 6.60 | 6.45 | 6.56 | 6.54 | 0.78% | 38,995 |
| Mar 16, 2026 | 6.41 | 6.56 | 6.41 | 6.51 | 6.49 | 1.61% | 7,859 |
| Mar 13, 2026 | 6.40 | 6.49 | 6.33 | 6.41 | 6.39 | -0.05% | 18,855 |
| Mar 12, 2026 | 6.55 | 6.55 | 6.39 | 6.41 | 6.39 | -1.46% | 8,857 |
| Mar 11, 2026 | 6.53 | 6.60 | 6.51 | 6.51 | 6.49 | -1.87% | 18,681 |
| Mar 10, 2026 | 6.52 | 6.65 | 6.52 | 6.63 | 6.61 | 3.03% | 31,107 |
| Mar 9, 2026 | 6.29 | 6.45 | 6.28 | 6.44 | 6.42 | 0.11% | 48,413 |
| Mar 6, 2026 | 6.59 | 6.68 | 6.41 | 6.43 | 6.41 | -1.17% | 34,816 |
| Mar 5, 2026 | 6.70 | 6.71 | 6.52 | 6.50 | 6.48 | -2.71% | 9,407 |
| Mar 4, 2026 | 6.61 | 6.71 | 6.42 | 6.69 | 6.66 | 2.00% | 62,056 |
| Mar 3, 2026 | 6.76 | 6.76 | 6.46 | 6.55 | 6.53 | -4.70% | 41,170 |
| Mar 2, 2026 | 7.04 | 7.04 | 6.84 | 6.88 | 6.86 | -2.95% | 46,413 |
| Feb 27, 2026 | 7.11 | 7.16 | 7.05 | 7.09 | 7.06 | 0.52% | 44,242 |
| Feb 26, 2026 | 7.10 | 7.10 | 7.01 | 7.05 | 7.03 | 0.59% | 25,317 |
| Feb 25, 2026 | 6.98 | 7.02 | 6.91 | 7.01 | 6.99 | 1.20% | 35,249 |
| Feb 24, 2026 | 6.89 | 6.94 | 6.85 | 6.93 | 6.90 | 1.15% | 7,426 |
| Feb 23, 2026 | 6.92 | 6.92 | 6.83 | 6.85 | 6.83 | -0.54% | 16,655 |
| Feb 20, 2026 | 6.85 | 6.90 | 6.80 | 6.88 | 6.86 | 0.72% | 11,882 |
| Feb 19, 2026 | 6.84 | 6.90 | 6.83 | 6.83 | 6.81 | 0.31% | 7,043 |
| Feb 18, 2026 | 6.79 | 6.83 | 6.77 | 6.81 | 6.79 | 0.50% | 25,681 |
| Feb 17, 2026 | 6.76 | 6.79 | 6.74 | 6.78 | 6.76 | 0.68% | 20,842 |
| Feb 16, 2026 | 6.75 | 6.76 | 6.72 | 6.73 | 6.71 | -0.61% | 15,449 |
| Feb 13, 2026 | 6.75 | 6.77 | 6.69 | 6.77 | 6.75 | 0.46% | 42,843 |
| Feb 12, 2026 | 6.83 | 6.83 | 6.79 | 6.74 | 6.72 | 0.04% | 26,615 |
| Feb 11, 2026 | 6.71 | 6.76 | 6.68 | 6.74 | 6.72 | 1.26% | 43,252 |
| Feb 10, 2026 | 6.57 | 6.68 | 6.57 | 6.66 | 6.64 | 1.14% | 24,570 |
| Feb 9, 2026 | 6.58 | 6.59 | 6.49 | 6.58 | 6.56 | 1.59% | 55,566 |
| Feb 6, 2026 | 6.42 | 6.50 | 6.37 | 6.48 | 6.46 | 1.30% | 24,973 |
| Feb 5, 2026 | 6.34 | 6.43 | 6.34 | 6.40 | 6.38 | -0.59% | 19,041 |
| Feb 4, 2026 | 6.38 | 6.47 | 6.38 | 6.43 | 6.41 | 0.99% | 13,796 |
| Feb 3, 2026 | 6.42 | 6.45 | 6.36 | 6.37 | 6.35 | 0.76% | 3,022 |
| Feb 2, 2026 | 6.23 | 6.33 | 6.23 | 6.32 | 6.30 | 0.19% | 22,233 |
| Jan 30, 2026 | 6.36 | 6.37 | 6.31 | 6.31 | 6.29 | 0.29% | 14,789 |
| Jan 29, 2026 | 6.36 | 6.37 | 6.29 | 6.29 | 6.27 | -0.11% | 11,409 |
| Jan 28, 2026 | 6.31 | 6.36 | 6.29 | 6.30 | 6.28 | -0.10% | 181,065 |
| Jan 27, 2026 | 6.31 | 6.36 | 6.27 | 6.31 | 6.29 | 0.93% | 3,343 |
| Jan 26, 2026 | 6.31 | 6.31 | 6.23 | 6.25 | 6.23 | 0.16% | 3,895 |
| Jan 23, 2026 | 6.23 | 6.32 | 6.23 | 6.24 | 6.22 | -0.89% | 2,754 |