Global X Data Center Reits and Digital Infrastructure UCITS ETF (LON:VPN)
London · Delayed Price · Currency is GBP · Price in USD 17.00
+0.05 (0.28%)
Aug 8, 2025, 4:35 PM BST
LON:VPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 16.90 | 17.15 | 16.90 | 17.00 | 17.00 | 0.29% | 2,020 |
| Aug 7, 2025 | 17.08 | 17.12 | 16.94 | 16.95 | 16.95 | -0.41% | 8,916 |
| Aug 6, 2025 | 17.34 | 17.34 | 16.94 | 17.02 | 17.02 | 0.06% | 119 |
| Aug 5, 2025 | 17.39 | 17.52 | 16.98 | 17.01 | 17.01 | -1.51% | 6,033 |
| Aug 4, 2025 | 17.20 | 17.31 | 16.80 | 17.27 | 17.27 | 2.74% | 2,219 |
| Aug 1, 2025 | 17.49 | 17.52 | 16.76 | 16.81 | 16.81 | -2.94% | 4,834 |
| Jul 31, 2025 | 17.48 | 17.85 | 17.00 | 17.32 | 17.32 | 0.17% | 1,128 |
| Jul 30, 2025 | 17.65 | 17.65 | 17.11 | 17.29 | 17.29 | -0.40% | 5,331 |
| Jul 29, 2025 | 17.30 | 17.64 | 17.30 | 17.36 | 17.36 | -1.08% | 2,079 |
| Jul 28, 2025 | 17.78 | 18.08 | 17.52 | 17.55 | 17.55 | 0.29% | 2,518 |
| Jul 25, 2025 | 17.91 | 17.91 | 17.48 | 17.50 | 17.50 | -0.40% | 2,534 |
| Jul 24, 2025 | 17.62 | 17.67 | 17.55 | 17.57 | 17.57 | 0.40% | 114 |
| Jul 23, 2025 | 17.53 | 17.59 | 17.44 | 17.50 | 17.50 | 1.10% | 3,158 |
| Jul 22, 2025 | 17.50 | 17.50 | 17.08 | 17.31 | 17.31 | -0.97% | 5,608 |
| Jul 21, 2025 | 17.71 | 17.71 | 17.33 | 17.48 | 17.48 | 0.58% | 2,806 |
| Jul 18, 2025 | 17.55 | 17.55 | 17.32 | 17.38 | 17.38 | 0.70% | 8,524 |
| Jul 17, 2025 | 17.39 | 17.39 | 17.15 | 17.26 | 17.26 | 1.53% | 176 |
| Jul 16, 2025 | 16.47 | 17.20 | 16.47 | 17.00 | 17.00 | -0.18% | 1,302 |
| Jul 15, 2025 | 17.22 | 17.27 | 16.85 | 17.03 | 17.03 | 1.67% | 1,065 |
| Jul 14, 2025 | 16.82 | 16.82 | 16.65 | 16.75 | 16.75 | 0.60% | 432 |
| Jul 11, 2025 | 16.44 | 16.65 | 16.44 | 16.65 | 16.65 | 0.24% | 6,649 |
| Jul 10, 2025 | 16.75 | 16.95 | 16.60 | 16.61 | 16.61 | -0.06% | 8,052 |
| Jul 9, 2025 | 16.79 | 16.79 | 16.62 | 16.62 | 16.62 | -0.18% | 1,201 |
| Jul 8, 2025 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | 0.18% | 1,213 |
| Jul 7, 2025 | 16.83 | 17.07 | 16.62 | 16.62 | 16.62 | -1.13% | 3,055 |
| Jul 4, 2025 | 16.93 | 16.93 | 16.75 | 16.81 | 16.81 | -0.65% | 56 |
| Jul 3, 2025 | 16.84 | 16.92 | 16.84 | 16.92 | 16.92 | 0.71% | 2,161 |
| Jul 2, 2025 | 16.84 | 16.84 | 16.64 | 16.80 | 16.80 | 0.90% | 1,302 |
| Jul 1, 2025 | 16.91 | 16.91 | 16.55 | 16.65 | 16.65 | -0.24% | 180 |
| Jun 30, 2025 | 16.83 | 16.84 | 16.41 | 16.69 | 16.69 | 0.54% | 3,011 |
| Jun 27, 2025 | 16.66 | 17.11 | 16.53 | 16.60 | 16.60 | 1.22% | 1,798 |
| Jun 26, 2025 | 16.82 | 16.82 | 16.30 | 16.40 | 16.40 | -2.15% | 5,629 |
| Jun 25, 2025 | 16.94 | 16.94 | 16.68 | 16.76 | 16.76 | 0.48% | 2,459 |
| Jun 24, 2025 | 16.82 | 16.83 | 16.47 | 16.68 | 16.68 | 1.89% | 10,133 |
| Jun 23, 2025 | 16.38 | 16.38 | 16.06 | 16.37 | 16.37 | 0.86% | 216 |
| Jun 20, 2025 | 16.40 | 16.40 | 16.20 | 16.23 | 16.23 | 0.74% | 2,446 |
| Jun 19, 2025 | 16.30 | 16.30 | 16.07 | 16.11 | 16.11 | -1.41% | 2,127 |
| Jun 18, 2025 | 16.42 | 16.42 | 16.31 | 16.34 | 16.34 | 0.31% | 16,143 |
| Jun 17, 2025 | 16.09 | 16.37 | 16.09 | 16.29 | 16.29 | -0.49% | 1,040 |
| Jun 16, 2025 | 16.35 | 16.42 | 16.02 | 16.37 | 16.37 | 1.36% | 8,380 |
| Jun 13, 2025 | 16.31 | 16.31 | 16.14 | 16.15 | 16.15 | -0.98% | 1,029 |
| Jun 12, 2025 | 16.49 | 16.49 | 16.25 | 16.31 | 16.31 | -0.31% | 1,171 |
| Jun 11, 2025 | 16.47 | 16.49 | 16.36 | 16.36 | 16.36 | 0.74% | 3,064 |
| Jun 10, 2025 | 16.43 | 16.43 | 16.05 | 16.24 | 16.24 | 0.06% | 3,226 |
| Jun 9, 2025 | 16.03 | 16.35 | 16.03 | 16.23 | 16.23 | 0.25% | 38 |
| Jun 6, 2025 | 16.28 | 16.29 | 16.00 | 16.19 | 16.19 | -0.49% | 3,855 |
| Jun 5, 2025 | 15.99 | 16.31 | 15.99 | 16.27 | 16.27 | 1.50% | 5,962 |
| Jun 4, 2025 | 15.55 | 16.03 | 15.55 | 16.03 | 16.03 | 2.49% | 987 |
| Jun 3, 2025 | 15.86 | 15.86 | 15.60 | 15.64 | 15.64 | 0.51% | 502 |
| Jun 2, 2025 | 15.47 | 15.56 | 15.16 | 15.56 | 15.56 | 0.78% | 449 |