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
22.76
+0.31 (1.39%)
Mar 10, 2026, 11:07 AM GMT

LON:VPN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202622.7222.8922.7222.81-1.61%228
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
Jan 16, 202621.5621.7021.3021.4421.440.24%18,380
Jan 15, 202621.2121.4321.2121.3921.391.44%12,061
Jan 14, 202620.8021.2120.8021.0921.090.29%12,435
Jan 13, 202621.2121.2121.0121.0321.03-0.33%10,744
Jan 12, 202620.9721.2120.8121.1021.101.81%19,781
Jan 9, 202620.8321.1220.2320.7220.720.97%39,857
Jan 8, 202620.4120.6320.0020.5220.52-0.19%917
Jan 7, 202620.6420.7020.5320.5620.560.83%11,723
Jan 6, 202620.3020.7020.0920.3920.391.50%7,154
Jan 5, 202620.0820.3019.8220.0920.091.39%6,390
Jan 2, 202619.3019.9119.1519.8119.813.26%10,291
Dec 31, 202519.3219.3219.0619.1919.19-0.74%573
Dec 30, 202519.0319.3219.2519.3319.331.79%10,571