Global X Data Center Reits and Digital Infrastructure UCITS ETF (LON:VPN)
London · Delayed Price · Currency is GBP · Price in USD 25.27
-0.04 (-0.16%)
Sep 18, 2026, 4:29 PM GMT
LON:VPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.49 | 25.55 | 25.21 | 25.27 | - | -0.16% | 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 |
| Sep 4, 2026 | 25.50 | 25.68 | 25.34 | 25.55 | 25.55 | 1.61% | 73,449 |
| Sep 3, 2026 | 24.85 | 25.04 | 24.70 | 25.14 | 25.14 | 1.15% | 7,145 |
| Sep 2, 2026 | 24.82 | 25.02 | 24.78 | 24.86 | 24.86 | -0.90% | 5,351 |
| Sep 1, 2026 | 25.30 | 25.34 | 24.99 | 25.08 | 25.08 | -2.49% | 9,672 |
| Aug 28, 2026 | 25.80 | 25.91 | 25.72 | 25.72 | 25.72 | -0.71% | 21,514 |
| Aug 27, 2026 | 25.99 | 26.68 | 25.84 | 25.91 | 25.91 | 0.25% | 9,870 |
| Aug 26, 2026 | 25.96 | 25.99 | 25.83 | 25.84 | 25.84 | -0.25% | 9,309 |
| Aug 25, 2026 | 25.50 | 25.95 | 25.47 | 25.91 | 25.91 | 2.31% | 13,446 |
| Aug 24, 2026 | 25.59 | 25.64 | 25.08 | 25.32 | 25.32 | -1.61% | 6,871 |
| Aug 21, 2026 | 25.91 | 26.14 | 25.65 | 25.74 | 25.74 | -0.60% | 4,366 |
| Aug 20, 2026 | 25.87 | 26.00 | 25.65 | 25.89 | 25.89 | 1.51% | 47,531 |
| Aug 19, 2026 | 25.72 | 25.95 | 25.44 | 25.51 | 25.51 | -1.72% | 6,511 |
| Aug 18, 2026 | 26.40 | 26.42 | 25.99 | 25.95 | 25.95 | -2.67% | 19,628 |
| Aug 17, 2026 | 26.79 | 26.79 | 26.63 | 26.67 | 26.67 | 0.76% | 4,045 |
| Aug 14, 2026 | 26.51 | 26.66 | 26.44 | 26.47 | 26.47 | -0.03% | 2,891 |
| Aug 13, 2026 | 26.00 | 26.53 | 25.99 | 26.47 | 26.47 | 2.01% | 4,509 |
| Aug 12, 2026 | 25.58 | 25.96 | 25.58 | 25.95 | 25.95 | 1.70% | 4,979 |
| Aug 11, 2026 | 25.32 | 25.60 | 25.23 | 25.52 | 25.52 | 0.33% | 11,564 |
| Aug 10, 2026 | 25.72 | 25.76 | 25.42 | 25.43 | 25.43 | -1.38% | 9,211 |
| Aug 7, 2026 | 25.55 | 25.79 | 25.49 | 25.79 | 25.79 | 0.45% | 4,515 |
| Aug 6, 2026 | 25.61 | 25.72 | 25.32 | 25.67 | 25.67 | 1.00% | 13,272 |
| Aug 5, 2026 | 26.13 | 26.13 | 25.33 | 25.42 | 25.42 | -1.68% | 23,292 |
| Aug 4, 2026 | 25.32 | 25.90 | 25.32 | 25.85 | 25.85 | 3.21% | 12,507 |
| Aug 3, 2026 | 25.19 | 25.21 | 24.49 | 25.05 | 25.05 | 0.24% | 19,658 |
| Jul 31, 2026 | 25.49 | 25.83 | 24.90 | 24.99 | 24.99 | -0.36% | 7,676 |
| Jul 30, 2026 | 23.99 | 25.43 | 23.97 | 25.08 | 25.08 | 4.21% | 31,310 |
| Jul 29, 2026 | 24.73 | 24.76 | 24.00 | 24.06 | 24.06 | -3.75% | 4,508 |
| Jul 28, 2026 | 24.90 | 25.01 | 24.67 | 25.00 | 25.00 | - | 14,401 |
| Jul 27, 2026 | 25.99 | 26.06 | 24.92 | 25.00 | 25.00 | -3.98% | 16,088 |
| Jul 24, 2026 | 25.69 | 26.05 | 25.59 | 26.04 | 26.04 | 1.05% | 7,921 |
| Jul 23, 2026 | 25.96 | 26.11 | 25.58 | 25.77 | 25.77 | -1.17% | 7,257 |
| Jul 22, 2026 | 25.56 | 26.07 | 25.48 | 26.07 | 26.07 | 1.03% | 40,798 |
| Jul 21, 2026 | 25.55 | 25.81 | 25.46 | 25.81 | 25.81 | 2.10% | 18,937 |
| Jul 20, 2026 | 25.07 | 25.41 | 24.95 | 25.28 | 25.28 | 1.49% | 12,255 |
| Jul 17, 2026 | 25.00 | 25.00 | 24.36 | 24.91 | 24.91 | -1.35% | 15,791 |
| Jul 16, 2026 | 25.72 | 25.84 | 25.19 | 25.25 | 25.25 | -1.33% | 5,383 |
| Jul 15, 2026 | 26.11 | 26.21 | 25.50 | 25.59 | 25.59 | -1.43% | 8,217 |
| Jul 14, 2026 | 25.81 | 26.43 | 25.68 | 25.96 | 25.96 | -0.42% | 5,749 |
| Jul 13, 2026 | 26.07 | 26.19 | 25.94 | 26.07 | 26.07 | -1.75% | 14,656 |
| Jul 10, 2026 | 26.35 | 26.55 | 26.23 | 26.53 | 26.53 | -0.26% | 7,538 |