Vanguard FTSE All-World UCITS ETF (LON:VWRL)
London · Delayed Price · Currency is GBP 115.54
+0.46 (0.40%)
Sep 3, 2025, 3:05 PM BST
LON:VWRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 115.30 | 115.85 | 114.95 | 115.08 | 115.13 | -0.17% | 72,814 |
| Sep 1, 2025 | 115.35 | 115.59 | 115.16 | 115.28 | 115.28 | 0.03% | 91,449 |
| Aug 29, 2025 | 115.97 | 116.28 | 115.13 | 115.24 | 115.24 | -0.43% | 46,398 |
| Aug 28, 2025 | 115.83 | 116.13 | 115.52 | 115.74 | 115.74 | -0.11% | 39,287 |
| Aug 27, 2025 | 115.86 | 116.10 | 115.73 | 115.87 | 115.87 | 0.35% | 53,069 |
| Aug 26, 2025 | 115.56 | 115.68 | 115.26 | 115.47 | 115.47 | -0.39% | 71,070 |
| Aug 22, 2025 | 115.04 | 116.20 | 115.00 | 115.92 | 115.92 | 0.60% | 70,131 |
| Aug 21, 2025 | 115.17 | 115.27 | 114.65 | 115.23 | 115.23 | 0.27% | 132,870 |
| Aug 20, 2025 | 114.83 | 115.17 | 114.31 | 114.92 | 114.92 | -0.35% | 49,624 |
| Aug 19, 2025 | 115.22 | 115.74 | 115.10 | 115.32 | 115.32 | 0.14% | 41,846 |
| Aug 18, 2025 | 114.81 | 115.38 | 114.80 | 115.16 | 115.16 | 0.29% | 43,917 |
| Aug 15, 2025 | 115.39 | 115.46 | 114.81 | 114.83 | 114.83 | 0.05% | 56,842 |
| Aug 14, 2025 | 114.72 | 115.04 | 114.35 | 114.77 | 114.77 | 0.01% | 61,749 |
| Aug 13, 2025 | 115.03 | 115.13 | 114.74 | 114.76 | 114.76 | 0.07% | 41,091 |
| Aug 12, 2025 | 114.59 | 114.82 | 114.11 | 114.68 | 114.68 | -0.03% | 63,370 |
| Aug 11, 2025 | 116.74 | 116.74 | 114.37 | 114.71 | 114.71 | 0.32% | 76,760 |
| Aug 8, 2025 | 114.23 | 114.59 | 114.10 | 114.34 | 114.34 | 0.22% | 68,250 |
| Aug 7, 2025 | 114.68 | 115.39 | 114.06 | 114.09 | 114.09 | -0.25% | 55,062 |
| Aug 6, 2025 | 114.51 | 114.67 | 113.98 | 114.38 | 114.38 | 0.32% | 98,158 |
| Aug 5, 2025 | 114.79 | 114.98 | 113.89 | 114.01 | 114.01 | -0.18% | 76,991 |
| Aug 4, 2025 | 113.40 | 114.51 | 113.31 | 114.21 | 114.21 | 1.11% | 71,781 |
| Aug 1, 2025 | 114.63 | 115.39 | 112.29 | 112.96 | 112.96 | -2.11% | 85,582 |
| Jul 31, 2025 | 115.73 | 116.28 | 115.17 | 115.39 | 115.39 | 0.27% | 73,610 |
| Jul 30, 2025 | 114.61 | 115.41 | 114.57 | 115.08 | 115.08 | 0.34% | 54,614 |
| Jul 29, 2025 | 115.14 | 115.49 | 114.69 | 114.69 | 114.69 | 0.17% | 73,649 |
| Jul 28, 2025 | 115.19 | 115.61 | 114.39 | 114.49 | 114.49 | 0.03% | 60,207 |
| Jul 25, 2025 | 113.98 | 114.53 | 113.85 | 114.46 | 114.46 | 0.55% | 61,451 |
| Jul 24, 2025 | 113.60 | 114.00 | 113.15 | 113.83 | 113.83 | 0.76% | 74,728 |
| Jul 23, 2025 | 113.10 | 113.88 | 112.82 | 112.97 | 112.97 | 0.42% | 58,775 |
| Jul 22, 2025 | 112.75 | 113.09 | 112.29 | 112.50 | 112.50 | -0.49% | 47,581 |
| Jul 21, 2025 | 113.04 | 113.14 | 112.64 | 113.05 | 113.05 | 0.14% | 70,824 |
| Jul 18, 2025 | 113.18 | 113.35 | 112.74 | 112.89 | 112.89 | -0.02% | 50,940 |
| Jul 17, 2025 | 112.84 | 112.96 | 112.44 | 112.91 | 112.91 | 1.37% | 56,636 |
| Jul 16, 2025 | 111.99 | 112.58 | 111.38 | 111.38 | 111.38 | -1.08% | 108,723 |
| Jul 15, 2025 | 113.87 | 113.87 | 112.43 | 112.60 | 112.60 | 0.35% | 51,922 |
| Jul 14, 2025 | 111.53 | 112.26 | 111.32 | 112.21 | 112.21 | 0.50% | 65,565 |
| Jul 11, 2025 | 111.66 | 111.87 | 111.07 | 111.65 | 111.65 | -0.02% | 45,139 |
| Jul 10, 2025 | 110.95 | 111.67 | 110.87 | 111.67 | 111.67 | 0.63% | 36,060 |
| Jul 9, 2025 | 110.60 | 111.32 | 110.47 | 110.97 | 110.97 | 0.20% | 53,157 |
| Jul 8, 2025 | 110.51 | 111.09 | 110.37 | 110.75 | 110.75 | 0.28% | 70,890 |
| Jul 7, 2025 | 110.63 | 110.97 | 110.36 | 110.44 | 110.44 | -0.03% | 89,449 |
| Jul 4, 2025 | 110.43 | 110.79 | 110.13 | 110.47 | 110.47 | -0.48% | 110,757 |
| Jul 3, 2025 | 110.55 | 111.09 | 110.27 | 111.00 | 111.00 | 0.53% | 73,146 |
| Jul 2, 2025 | 109.68 | 110.81 | 109.48 | 110.42 | 110.42 | 0.97% | 64,005 |
| Jul 1, 2025 | 109.30 | 109.99 | 108.76 | 109.36 | 109.36 | 0.09% | 48,116 |
| Jun 30, 2025 | 109.30 | 109.59 | 109.15 | 109.26 | 109.26 | 0.08% | 98,541 |
| Jun 27, 2025 | 108.60 | 109.24 | 108.50 | 109.17 | 109.17 | 1.02% | 58,938 |
| Jun 26, 2025 | 107.96 | 108.23 | 107.73 | 108.07 | 108.07 | -0.10% | 42,012 |
| Jun 25, 2025 | 108.42 | 108.97 | 108.18 | 108.18 | 108.18 | -0.01% | 34,128 |
| Jun 24, 2025 | 108.48 | 109.04 | 107.83 | 108.19 | 108.19 | 0.78% | 44,170 |