Skip to main content
logo
Global X Data Center Reits and Digital Infrastructure UCITS ETF (LON:VPN)
London flag London · Delayed Price · Currency is GBP · Price in USD
21.14
-0.08 (-0.37%)
Mar 30, 2026, 3:47 PM GMT

LON:VPN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.5321.5321.1621.2121.21-1.44%18,675
Mar 26, 202621.7821.7821.5321.5221.52-1.91%15,088
Mar 25, 202621.9022.1621.8321.9421.940.33%7,285
Mar 24, 202622.0222.0621.2021.8721.870.56%2,665
Mar 23, 202621.8122.7721.2121.7521.75-1.06%14,232
Mar 20, 202622.4022.5921.9021.9821.98-2.33%8,745
Mar 19, 202623.1923.1922.0022.5122.51-1.23%21,291
Mar 18, 202623.3523.3522.7222.7922.79-0.87%10,941
Mar 17, 202622.6923.4222.6822.9922.990.42%16,091
Mar 16, 202623.1223.1222.8022.8922.891.02%7,653
Mar 13, 202622.6822.9122.3622.6622.660.15%3,367
Mar 12, 202622.9223.0522.5522.6322.63-1.79%32,242
Mar 11, 202623.0223.1822.9823.0423.04-0.18%5,615
Mar 10, 202622.8223.2222.6723.0823.082.84%10,532
Mar 9, 202622.7122.7122.0122.4422.44-0.78%7,919
Mar 6, 202622.7922.8622.3022.6222.620.29%14,890
Mar 5, 202623.0123.0422.6522.5622.56-0.96%13,558
Mar 4, 202622.4922.8822.4022.7722.771.92%6,354
Mar 3, 202622.7522.7922.0822.3522.35-1.93%10,444
Mar 2, 202622.8623.2922.5622.7922.79-1.09%17,915
Feb 27, 202623.0423.3722.7623.0423.040.44%7,833
Feb 26, 202623.3423.4722.8922.9422.94-2.07%5,788
Feb 25, 202623.4023.9223.3023.4223.420.39%30,622
Feb 24, 202623.0823.4622.8323.3323.331.48%117,438
Feb 23, 202623.0023.0622.9322.9922.99-0.36%5,506
Feb 20, 202623.2123.2522.9323.0723.070.02%13,497
Feb 19, 202623.3023.7123.0123.0723.07-0.80%18,046
Feb 18, 202623.3023.6123.2523.2523.25-1.48%13,683
Feb 17, 202623.9024.8423.1923.6023.60-1.01%61,457
Feb 16, 202623.9224.5123.5923.8423.840.44%50,171
Feb 13, 202624.0924.8023.0023.7423.740.47%31,639
Feb 12, 202623.6023.9523.3523.6323.633.14%25,163
Feb 11, 202622.9223.0122.7822.9122.910.59%14,539
Feb 10, 202622.6022.8322.5222.7722.771.11%33,096
Feb 9, 202622.3122.6522.0922.5222.522.50%15,725
Feb 6, 202621.4921.9721.2521.9721.972.31%11,031
Feb 5, 202621.8721.9321.2121.4821.48-1.33%25,045
Feb 4, 202622.4422.4821.7521.7721.77-1.09%9,916
Feb 3, 202622.3122.7522.0122.0122.01-1.43%51,838
Feb 2, 202621.9622.4921.9622.3322.330.01%12,137
Jan 30, 202622.9323.1122.2622.3222.32-0.76%30,472
Jan 29, 202623.1823.1822.3422.4922.49-1.08%28,840
Jan 28, 202623.2023.2222.6122.7422.741.65%31,030
Jan 27, 202622.0422.3921.9422.3722.372.30%28,486
Jan 26, 202621.7622.0921.5421.8721.871.74%37,001
Jan 23, 202621.3521.6421.1421.4921.49-0.39%23,926
Jan 22, 202621.6221.8621.5121.5821.581.21%7,132
Jan 21, 202621.4821.3921.0521.3221.32-0.26%15,637
Jan 20, 202621.5421.5421.1521.3821.38-0.73%15,582
Jan 19, 202621.7421.7521.4321.5321.530.43%37,379