Global X Data Center Reits and Digital Infrastructure UCITS ETF (LON:VPN)
London · Delayed Price · Currency is GBP · Price in USD 20.14
+0.60 (3.09%)
Oct 24, 2025, 4:29 PM BST
LON:VPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.02 | 20.27 | 19.75 | 20.14 | 20.14 | 3.07% | 2,019 |
| Oct 23, 2025 | 19.58 | 19.58 | 19.40 | 19.54 | 19.54 | 1.30% | 1,612 |
| Oct 22, 2025 | 19.50 | 19.72 | 19.29 | 19.29 | 19.29 | -2.18% | 2,415 |
| Oct 21, 2025 | 20.10 | 20.10 | 19.59 | 19.72 | 19.72 | -1.30% | 18,941 |
| Oct 20, 2025 | 19.81 | 20.21 | 19.70 | 19.98 | 19.98 | 3.15% | 72,408 |
| Oct 17, 2025 | 20.00 | 20.00 | 19.19 | 19.37 | 19.37 | -3.63% | 13,615 |
| Oct 16, 2025 | 20.05 | 20.27 | 20.00 | 20.10 | 20.10 | 1.52% | 6,031 |
| Oct 15, 2025 | 19.48 | 19.89 | 19.34 | 19.80 | 19.80 | 2.01% | 2,150 |
| Oct 14, 2025 | 19.27 | 19.59 | 18.93 | 19.41 | 19.41 | -0.61% | 64,269 |
| Oct 13, 2025 | 19.45 | 19.86 | 19.23 | 19.53 | 19.53 | 1.19% | 6,686 |
| Oct 10, 2025 | 19.87 | 20.32 | 19.23 | 19.30 | 19.30 | -0.10% | 7,458 |
| Oct 9, 2025 | 19.49 | 19.49 | 19.23 | 19.32 | 19.32 | 0.63% | 5,032 |
| Oct 8, 2025 | 19.14 | 19.21 | 18.93 | 19.20 | 19.20 | 0.21% | 19,479 |
| Oct 7, 2025 | 19.39 | 19.54 | 19.16 | 19.16 | 19.16 | -1.08% | 2,797 |
| Oct 6, 2025 | 19.05 | 19.37 | 18.21 | 19.37 | 19.37 | 1.41% | 13,440 |
| Oct 3, 2025 | 19.21 | 19.21 | 19.10 | 19.10 | 19.10 | 0.37% | 4,865 |
| Oct 2, 2025 | 18.80 | 19.11 | 18.80 | 19.03 | 19.03 | 2.42% | 8,323 |
| Oct 1, 2025 | 18.37 | 18.61 | 18.21 | 18.58 | 18.58 | 1.09% | 4,214 |
| Sep 30, 2025 | 18.48 | 18.56 | 18.30 | 18.38 | 18.38 | 0.05% | 1,465 |
| Sep 29, 2025 | 18.58 | 18.58 | 18.30 | 18.37 | 18.37 | 0.66% | 1,996 |
| Sep 26, 2025 | 18.48 | 18.48 | 18.25 | 18.25 | 18.25 | -0.65% | 2,031 |
| Sep 25, 2025 | 18.56 | 18.56 | 18.20 | 18.37 | 18.37 | -1.50% | 4,401 |
| Sep 24, 2025 | 18.71 | 18.71 | 18.20 | 18.65 | 18.65 | 0.16% | 3,102 |
| Sep 23, 2025 | 18.68 | 19.12 | 18.58 | 18.62 | 18.62 | 1.64% | 53,335 |
| Sep 22, 2025 | 18.06 | 18.32 | 18.06 | 18.32 | 18.32 | 1.27% | 2,175 |
| Sep 19, 2025 | 18.20 | 18.25 | 18.09 | 18.09 | 18.09 | -1.09% | 13,780 |
| Sep 18, 2025 | 18.20 | 18.31 | 18.13 | 18.29 | 18.29 | 1.16% | 1,853 |
| Sep 17, 2025 | 18.00 | 18.08 | 17.88 | 18.08 | 18.08 | 1.86% | 6,580 |
| Sep 16, 2025 | 17.93 | 17.99 | 17.74 | 17.75 | 17.75 | -0.39% | 1,607 |
| Sep 15, 2025 | 17.86 | 17.90 | 17.65 | 17.82 | 17.82 | 0.68% | 1,318 |
| Sep 12, 2025 | 17.84 | 18.10 | 17.60 | 17.70 | 17.70 | 0.57% | 1,778 |
| Sep 11, 2025 | 17.67 | 17.67 | 17.18 | 17.60 | 17.60 | 1.56% | 1,616 |
| Sep 10, 2025 | 17.12 | 17.37 | 17.03 | 17.33 | 17.33 | 3.40% | 4,674 |
| Sep 9, 2025 | 16.81 | 16.83 | 16.63 | 16.76 | 16.76 | 0.90% | 8,979 |
| Sep 8, 2025 | 16.74 | 16.84 | 16.50 | 16.61 | 16.61 | -0.42% | 3,358 |
| Sep 5, 2025 | 16.72 | 16.72 | 16.56 | 16.68 | 16.68 | 1.52% | 7,556 |
| Sep 4, 2025 | 16.57 | 16.57 | 16.35 | 16.43 | 16.43 | -0.90% | 1,648 |
| Sep 3, 2025 | 16.71 | 16.71 | 16.58 | 16.58 | 16.58 | -0.96% | 252 |
| Sep 2, 2025 | 17.00 | 17.00 | 16.74 | 16.74 | 16.74 | -1.82% | 21,154 |
| Sep 1, 2025 | 17.16 | 17.16 | 17.00 | 17.05 | 17.05 | -0.12% | 2,954 |
| Aug 29, 2025 | 17.25 | 17.25 | 17.00 | 17.07 | 17.07 | -0.47% | 3,609 |
| Aug 28, 2025 | 17.00 | 17.74 | 17.00 | 17.15 | 17.15 | 0.88% | 289 |
| Aug 27, 2025 | 17.05 | 17.10 | 16.98 | 17.00 | 17.00 | -0.18% | 1,195 |
| Aug 26, 2025 | 17.09 | 17.15 | 16.86 | 17.03 | 17.03 | -0.93% | 1,285 |
| Aug 22, 2025 | 16.82 | 17.19 | 16.74 | 17.19 | 17.19 | 2.75% | 251 |
| Aug 21, 2025 | 16.37 | 16.95 | 16.37 | 16.73 | 16.73 | 0.18% | 1,128 |
| Aug 20, 2025 | 16.64 | 16.88 | 16.31 | 16.70 | 16.70 | -1.36% | 204 |
| Aug 19, 2025 | 16.98 | 17.00 | 16.93 | 16.93 | 16.93 | -0.41% | 337 |
| Aug 18, 2025 | 17.00 | 17.05 | 16.89 | 17.00 | 17.00 | 0.89% | 1,379 |
| Aug 15, 2025 | 17.04 | 17.05 | 16.75 | 16.85 | 16.85 | 0.66% | 1,427 |