Global X Data Center Reits and Digital Infrastructure UCITS ETF (LON:VPN)
London · Delayed Price · Currency is GBP · Price in USD 25.61
-0.13 (-0.49%)
Aug 24, 2026, 12:49 PM GMT
LON:VPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.59 | 25.64 | 25.53 | 25.61 | - | -0.49% | 5,015 |
| 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 |
| Jul 9, 2026 | 26.14 | 26.65 | 26.06 | 26.60 | 26.60 | 3.52% | 19,724 |
| Jul 8, 2026 | 25.70 | 26.00 | 25.17 | 25.70 | 25.70 | 0.65% | 17,074 |
| Jul 7, 2026 | 25.91 | 26.00 | 25.39 | 25.53 | 25.53 | -2.80% | 80,372 |
| Jul 6, 2026 | 26.28 | 26.37 | 26.02 | 26.27 | 26.27 | -0.13% | 33,134 |
| Jul 3, 2026 | 26.30 | 26.41 | 26.09 | 26.30 | 26.30 | 0.08% | 19,716 |
| Jul 2, 2026 | 26.57 | 26.93 | 26.13 | 26.28 | 26.28 | -2.94% | 104,223 |
| Jul 1, 2026 | 27.42 | 27.51 | 26.78 | 27.08 | 27.08 | -2.06% | 18,694 |
| Jun 30, 2026 | 27.63 | 27.74 | 27.37 | 27.65 | 27.65 | 1.52% | 391,910 |
| Jun 29, 2026 | 27.91 | 28.00 | 27.00 | 27.23 | 27.23 | -2.14% | 12,951 |
| Jun 26, 2026 | 27.85 | 27.90 | 27.49 | 27.83 | 27.83 | -0.22% | 32,983 |
| Jun 25, 2026 | 28.69 | 28.92 | 27.74 | 27.89 | 27.89 | -1.19% | 68,926 |
| Jun 24, 2026 | 28.78 | 28.82 | 28.14 | 28.22 | 28.22 | -1.23% | 13,464 |
| Jun 23, 2026 | 28.65 | 28.76 | 28.24 | 28.57 | 28.57 | -2.59% | 31,160 |
| Jun 22, 2026 | 29.01 | 29.42 | 28.91 | 29.33 | 29.33 | 1.63% | 173,901 |
| Jun 19, 2026 | 28.80 | 28.89 | 28.53 | 28.86 | 28.86 | -0.84% | 39,082 |
| Jun 18, 2026 | 28.82 | 29.16 | 28.76 | 29.11 | 29.11 | 1.22% | 23,784 |
| Jun 17, 2026 | 28.82 | 28.83 | 28.66 | 28.76 | 28.76 | 0.09% | 15,019 |
| Jun 16, 2026 | 28.85 | 29.11 | 28.63 | 28.73 | 28.73 | -0.14% | 67,801 |