Global X Data Center REITs and Digital Infrastructure UCITS ETF (LON:VPN)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 22.83
-0.57 (-2.42%)
Nov 13, 2026, 4:35 PM GMT
LON:VPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.31 | 23.35 | 22.74 | 22.83 | 22.83 | -2.42% | 19,852 |
| Nov 12, 2026 | 23.18 | 23.47 | 22.95 | 23.40 | 23.40 | -0.51% | 23,567 |
| Nov 11, 2026 | 23.21 | 23.67 | 23.21 | 23.52 | 23.52 | 2.33% | 12,736 |
| Nov 10, 2026 | 23.20 | 23.21 | 22.91 | 22.98 | 22.98 | -0.67% | 18,330 |
| Nov 9, 2026 | 22.81 | 23.26 | 22.64 | 23.14 | 23.14 | 1.11% | 149,354 |
| Nov 6, 2026 | 22.58 | 22.88 | 22.56 | 22.88 | 22.88 | 0.35% | 34,467 |
| Nov 5, 2026 | 23.71 | 23.89 | 22.48 | 22.80 | 22.80 | -2.15% | 55,626 |
| Nov 4, 2026 | 23.17 | 23.52 | 23.14 | 23.30 | 23.30 | 1.90% | 401,995 |
| Nov 3, 2026 | 22.76 | 22.99 | 22.61 | 22.87 | 22.87 | -0.63% | 55,520 |
| Nov 2, 2026 | 23.41 | 23.42 | 22.99 | 23.01 | 23.01 | -1.14% | 14,460 |
| Oct 30, 2026 | 23.50 | 23.63 | 23.15 | 23.28 | 23.28 | -3.28% | 19,994 |
| Oct 29, 2026 | 23.65 | 24.07 | 23.65 | 24.07 | 24.07 | 1.97% | 7,923 |
| Oct 28, 2026 | 23.87 | 23.96 | 23.51 | 23.60 | 23.60 | -0.23% | 20,825 |
| Oct 27, 2026 | 23.44 | 23.70 | 23.28 | 23.66 | 23.66 | 1.08% | 14,346 |
| Oct 26, 2026 | 23.08 | 23.54 | 23.02 | 23.40 | 23.40 | 0.74% | 12,733 |
| Oct 23, 2026 | 23.02 | 23.50 | 23.02 | 23.23 | 23.23 | 2.76% | 26,843 |
| Oct 22, 2026 | 23.15 | 23.50 | 22.58 | 22.61 | 22.61 | -2.63% | 16,714 |
| Oct 21, 2026 | 23.47 | 23.57 | 23.20 | 23.22 | 23.22 | -1.84% | 38,834 |
| Oct 20, 2026 | 23.31 | 23.67 | 23.17 | 23.65 | 23.65 | 0.60% | 282,499 |
| Oct 19, 2026 | 23.66 | 23.74 | 23.47 | 23.51 | 23.51 | -0.76% | 132,198 |
| Oct 16, 2026 | 23.78 | 24.01 | 23.47 | 23.69 | 23.69 | 0.34% | 20,587 |
| Oct 15, 2026 | 24.13 | 24.13 | 23.40 | 23.61 | 23.61 | -1.91% | 9,897 |
| Oct 14, 2026 | 24.83 | 24.83 | 24.07 | 24.07 | 24.07 | -2.65% | 5,254 |
| Oct 13, 2026 | 25.21 | 25.21 | 24.71 | 24.73 | 24.73 | -1.63% | 19,100 |
| Oct 12, 2026 | 25.46 | 25.46 | 25.04 | 25.14 | 25.14 | -0.51% | 6,594 |
| Oct 9, 2026 | 24.95 | 25.27 | 24.95 | 25.27 | 25.27 | 2.75% | 5,672 |
| Oct 8, 2026 | 25.07 | 25.07 | 24.59 | 24.59 | 24.59 | -1.93% | 10,632 |
| Oct 7, 2026 | 25.29 | 25.29 | 24.95 | 25.08 | 25.08 | -0.56% | 36,906 |
| Oct 6, 2026 | 24.98 | 25.22 | 24.81 | 25.22 | 25.22 | 1.67% | 37,737 |
| Oct 5, 2026 | 24.83 | 24.90 | 24.60 | 24.80 | 24.80 | 0.18% | 17,751 |
| Oct 2, 2026 | 24.64 | 25.08 | 24.54 | 24.76 | 24.76 | 1.60% | 20,203 |
| Oct 1, 2026 | 24.83 | 25.06 | 24.33 | 24.37 | 24.37 | -1.12% | 10,259 |
| Sep 30, 2026 | 24.82 | 24.88 | 24.64 | 24.64 | 24.64 | -0.77% | 4,347 |
| Sep 29, 2026 | 24.85 | 24.97 | 24.71 | 24.83 | 24.83 | 0.38% | 23,306 |
| Sep 28, 2026 | 25.16 | 25.16 | 24.74 | 24.74 | 24.74 | -1.98% | 4,304 |
| Sep 25, 2026 | 25.46 | 25.61 | 25.24 | 25.24 | 25.24 | 0.14% | 21,051 |
| Sep 24, 2026 | 25.43 | 25.48 | 25.20 | 25.20 | 25.20 | -2.04% | 7,337 |
| Sep 23, 2026 | 26.07 | 26.12 | 25.73 | 25.73 | 25.73 | -1.38% | 7,183 |
| Sep 22, 2026 | 26.00 | 26.11 | 25.86 | 26.09 | 26.09 | 0.62% | 30,392 |
| Sep 21, 2026 | 25.61 | 25.93 | 25.55 | 25.93 | 25.93 | 2.49% | 18,219 |
| Sep 18, 2026 | 25.49 | 25.55 | 25.21 | 25.30 | 25.30 | -0.04% | 8,620 |
| Sep 17, 2026 | 24.96 | 25.31 | 24.96 | 25.31 | 25.31 | 0.92% | 7,688 |
| Sep 16, 2026 | 24.79 | 25.11 | 24.72 | 25.08 | 25.08 | 1.31% | 23,607 |
| Sep 15, 2026 | 24.65 | 24.75 | 24.47 | 24.75 | 24.75 | -0.96% | 13,281 |
| Sep 14, 2026 | 25.47 | 25.47 | 24.70 | 24.99 | 24.99 | -2.65% | 100,652 |
| Sep 11, 2026 | 25.47 | 25.68 | 25.29 | 25.67 | 25.67 | 1.24% | 9,257 |
| Sep 10, 2026 | 25.89 | 25.89 | 25.34 | 25.36 | 25.36 | -1.55% | 12,803 |
| Sep 9, 2026 | 25.71 | 25.97 | 25.71 | 25.76 | 25.76 | -1.27% | 12,043 |
| Sep 8, 2026 | 25.43 | 26.22 | 25.38 | 26.09 | 26.09 | 1.89% | 31,784 |
| Sep 7, 2026 | 25.48 | 25.71 | 25.48 | 25.60 | 25.60 | 0.22% | 6,550 |