Advertisement
Advertisement
U.S. markets open in 7 hours 42 minutes
S&P Futures
4,251.75 -13.00 (-0.30%) Dow Futures
33,127.00 -74.00 (-0.22%) Nasdaq Futures
14,663.25 -51.25 (-0.35%) Russell 2000 Futures
1,735.30 -6.60 (-0.38%) Crude Oil
89.01 -0.22 (-0.25%) Gold
1,837.60 -3.90 (-0.21%)
Vanguard ESG Em Mkts All Cp Eq Idx £Dist (0P0001K1DS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 09:00PM BST
Advertisement
Advertisement
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | - | - | - | - | - | - |
| Oct 02, 2023 | 9,964.79 | 9,964.79 | 9,964.79 | 9,964.79 | 9,964.79 | - |
| Sep 29, 2023 | 9,894.40 | 9,894.40 | 9,894.40 | 9,894.40 | 9,894.40 | - |
| Sep 29, 2023 | 0.897251 Dividend | |||||
| Sep 28, 2023 | 9,905.91 | 9,905.91 | 9,905.91 | 9,905.91 | 9,905.01 | - |
| Sep 27, 2023 | 9,994.97 | 9,994.97 | 9,994.97 | 9,994.97 | 9,994.06 | - |
| Sep 26, 2023 | 9,953.25 | 9,953.25 | 9,953.25 | 9,953.25 | 9,952.35 | - |
| Sep 25, 2023 | 10,016.00 | 10,016.00 | 10,016.00 | 10,016.00 | 10,015.09 | - |
| Sep 22, 2023 | 10,016.24 | 10,016.24 | 10,016.24 | 10,016.24 | 10,015.33 | - |
| Sep 21, 2023 | 9,914.12 | 9,914.12 | 9,914.12 | 9,914.12 | 9,913.22 | - |
| Sep 20, 2023 | 9,950.58 | 9,950.58 | 9,950.58 | 9,950.58 | 9,949.68 | - |
| Sep 19, 2023 | 9,989.19 | 9,989.19 | 9,989.19 | 9,989.19 | 9,988.29 | - |
| Sep 18, 2023 | 10,018.39 | 10,018.39 | 10,018.39 | 10,018.39 | 10,017.48 | - |
| Sep 15, 2023 | 10,091.84 | 10,091.84 | 10,091.84 | 10,091.84 | 10,090.93 | - |
| Sep 14, 2023 | 10,050.34 | 10,050.34 | 10,050.34 | 10,050.34 | 10,049.43 | - |
| Sep 13, 2023 | 9,927.37 | 9,927.37 | 9,927.37 | 9,927.37 | 9,926.47 | - |
| Sep 12, 2023 | 9,950.97 | 9,950.97 | 9,950.97 | 9,950.97 | 9,950.07 | - |
| Sep 11, 2023 | 9,918.52 | 9,918.52 | 9,918.52 | 9,918.52 | 9,917.62 | - |
| Sep 08, 2023 | 9,920.37 | 9,920.37 | 9,920.37 | 9,920.37 | 9,919.47 | - |
| Sep 07, 2023 | 9,925.18 | 9,925.18 | 9,925.18 | 9,925.18 | 9,924.28 | - |
| Sep 06, 2023 | 9,990.05 | 9,990.05 | 9,990.05 | 9,990.05 | 9,989.14 | - |
| Sep 05, 2023 | 9,969.13 | 9,969.13 | 9,969.13 | 9,969.13 | 9,968.23 | - |
| Sep 04, 2023 | 10,009.52 | 10,009.52 | 10,009.52 | 10,009.52 | 10,008.61 | - |
| Sep 01, 2023 | 9,917.69 | 9,917.69 | 9,917.69 | 9,917.69 | 9,916.79 | - |
| Aug 31, 2023 | 9,847.94 | 9,847.94 | 9,847.94 | 9,847.94 | 9,847.05 | - |
| Aug 30, 2023 | 9,883.68 | 9,883.68 | 9,883.68 | 9,883.68 | 9,882.78 | - |
| Aug 29, 2023 | 9,979.54 | 9,979.54 | 9,979.54 | 9,979.54 | 9,978.64 | - |
| Aug 25, 2023 | 9,843.33 | 9,843.33 | 9,843.33 | 9,843.33 | 9,842.44 | - |
| Aug 24, 2023 | 9,875.01 | 9,875.01 | 9,875.01 | 9,875.01 | 9,874.12 | - |
| Aug 23, 2023 | 9,748.72 | 9,748.72 | 9,748.72 | 9,748.72 | 9,747.84 | - |
| Aug 22, 2023 | 9,666.38 | 9,666.38 | 9,666.38 | 9,666.38 | 9,665.50 | - |
| Aug 21, 2023 | 9,597.51 | 9,597.51 | 9,597.51 | 9,597.51 | 9,596.64 | - |
| Aug 18, 2023 | 9,638.23 | 9,638.23 | 9,638.23 | 9,638.23 | 9,637.36 | - |
| Aug 17, 2023 | 9,709.79 | 9,709.79 | 9,709.79 | 9,709.79 | 9,708.91 | - |
| Aug 16, 2023 | 9,723.24 | 9,723.24 | 9,723.24 | 9,723.24 | 9,722.36 | - |
| Aug 15, 2023 | 9,762.64 | 9,762.64 | 9,762.64 | 9,762.64 | 9,761.75 | - |
| Aug 14, 2023 | 9,870.74 | 9,870.74 | 9,870.74 | 9,870.74 | 9,869.85 | - |
| Aug 11, 2023 | 9,939.27 | 9,939.27 | 9,939.27 | 9,939.27 | 9,938.37 | - |
| Aug 10, 2023 | 10,014.33 | 10,014.33 | 10,014.33 | 10,014.33 | 10,013.42 | - |
| Aug 09, 2023 | 10,031.07 | 10,031.07 | 10,031.07 | 10,031.07 | 10,030.16 | - |
| Aug 08, 2023 | 10,008.27 | 10,008.27 | 10,008.27 | 10,008.27 | 10,007.36 | - |
| Aug 07, 2023 | 10,080.81 | 10,080.81 | 10,080.81 | 10,080.81 | 10,079.90 | - |
| Aug 04, 2023 | 10,103.65 | 10,103.65 | 10,103.65 | 10,103.65 | 10,102.74 | - |
| Aug 03, 2023 | 10,104.65 | 10,104.65 | 10,104.65 | 10,104.65 | 10,103.74 | - |
| Aug 02, 2023 | 10,138.13 | 10,138.13 | 10,138.13 | 10,138.13 | 10,137.21 | - |
| Aug 01, 2023 | 10,279.21 | 10,279.21 | 10,279.21 | 10,279.21 | 10,278.28 | - |
| Jul 31, 2023 | 10,243.49 | 10,243.49 | 10,243.49 | 10,243.49 | 10,242.56 | - |
| Jul 28, 2023 | 10,228.45 | 10,228.45 | 10,228.45 | 10,228.45 | 10,227.52 | - |
| Jul 27, 2023 | 10,155.61 | 10,155.61 | 10,155.61 | 10,155.61 | 10,154.69 | - |
| Jul 26, 2023 | 10,048.62 | 10,048.62 | 10,048.62 | 10,048.62 | 10,047.71 | - |
| Jul 25, 2023 | 10,086.97 | 10,086.97 | 10,086.97 | 10,086.97 | 10,086.06 | - |
| Jul 24, 2023 | 9,944.43 | 9,944.43 | 9,944.43 | 9,944.43 | 9,943.53 | - |
| Jul 21, 2023 | 9,937.84 | 9,937.84 | 9,937.84 | 9,937.84 | 9,936.94 | - |
| Jul 20, 2023 | 9,958.11 | 9,958.11 | 9,958.11 | 9,958.11 | 9,957.21 | - |
| Jul 19, 2023 | 9,936.67 | 9,936.67 | 9,936.67 | 9,936.67 | 9,935.77 | - |
| Jul 18, 2023 | 9,815.48 | 9,815.48 | 9,815.48 | 9,815.48 | 9,814.59 | - |
| Jul 17, 2023 | 9,860.85 | 9,860.85 | 9,860.85 | 9,860.85 | 9,859.96 | - |
| Jul 14, 2023 | 9,832.92 | 9,832.92 | 9,832.92 | 9,832.92 | 9,832.03 | - |
| Jul 13, 2023 | 9,774.32 | 9,774.32 | 9,774.32 | 9,774.32 | 9,773.43 | - |
| Jul 12, 2023 | 9,732.18 | 9,732.18 | 9,732.18 | 9,732.18 | 9,731.30 | - |
| Jul 11, 2023 | 9,717.81 | 9,717.81 | 9,717.81 | 9,717.81 | 9,716.93 | - |
| Jul 10, 2023 | 9,668.29 | 9,668.29 | 9,668.29 | 9,668.29 | 9,667.41 | - |
| Jul 07, 2023 | 9,651.85 | 9,651.85 | 9,651.85 | 9,651.85 | 9,650.98 | - |
| Jul 06, 2023 | 9,775.16 | 9,775.16 | 9,775.16 | 9,775.16 | 9,774.27 | - |
| Jul 05, 2023 | 9,908.83 | 9,908.83 | 9,908.83 | 9,908.83 | 9,907.93 | - |
| Jul 04, 2023 | 9,964.15 | 9,964.15 | 9,964.15 | 9,964.15 | 9,963.25 | - |
| Jul 03, 2023 | 9,950.38 | 9,950.38 | 9,950.38 | 9,950.38 | 9,949.48 | - |
| Jun 30, 2023 | 9,801.43 | 9,801.43 | 9,801.43 | 9,801.43 | 9,800.54 | - |
| Jun 29, 2023 | 9,926.83 | 9,926.83 | 9,926.83 | 9,926.83 | 9,925.93 | - |
| Jun 28, 2023 | 9,958.58 | 9,958.58 | 9,958.58 | 9,958.58 | 9,957.68 | - |
| Jun 27, 2023 | 9,864.56 | 9,864.56 | 9,864.56 | 9,864.56 | 9,863.67 | - |
| Jun 26, 2023 | 9,837.67 | 9,837.67 | 9,837.67 | 9,837.67 | 9,836.78 | - |
| Jun 23, 2023 | 9,870.69 | 9,870.69 | 9,870.69 | 9,870.69 | 9,869.80 | - |
| Jun 22, 2023 | 9,916.54 | 9,916.54 | 9,916.54 | 9,916.54 | 9,915.64 | - |
| Jun 21, 2023 | 9,965.06 | 9,965.06 | 9,965.06 | 9,965.06 | 9,964.16 | - |
| Jun 20, 2023 | 10,031.43 | 10,031.43 | 10,031.43 | 10,031.43 | 10,030.52 | - |
| Jun 19, 2023 | 10,077.98 | 10,077.98 | 10,077.98 | 10,077.98 | 10,077.07 | - |
| Jun 16, 2023 | 10,114.53 | 10,114.53 | 10,114.53 | 10,114.53 | 10,113.61 | - |
| Jun 15, 2023 | 10,122.34 | 10,122.34 | 10,122.34 | 10,122.34 | 10,121.42 | - |
| Jun 14, 2023 | 10,060.46 | 10,060.46 | 10,060.46 | 10,060.46 | 10,059.55 | - |
| Jun 13, 2023 | 10,107.84 | 10,107.84 | 10,107.84 | 10,107.84 | 10,106.92 | - |
| Jun 12, 2023 | 10,093.81 | 10,093.81 | 10,093.81 | 10,093.81 | 10,092.90 | - |
| Jun 09, 2023 | 10,019.00 | 10,019.00 | 10,019.00 | 10,019.00 | 10,018.09 | - |
| Jun 08, 2023 | 9,991.84 | 9,991.84 | 9,991.84 | 9,991.84 | 9,990.93 | - |
| Jun 07, 2023 | 10,072.36 | 10,072.36 | 10,072.36 | 10,072.36 | 10,071.45 | - |
| Jun 06, 2023 | 10,038.60 | 10,038.60 | 10,038.60 | 10,038.60 | 10,037.69 | - |
| Jun 05, 2023 | 10,016.72 | 10,016.72 | 10,016.72 | 10,016.72 | 10,015.81 | - |
| Jun 02, 2023 | 9,933.67 | 9,933.67 | 9,933.67 | 9,933.67 | 9,932.77 | - |
| Jun 01, 2023 | 9,717.12 | 9,717.12 | 9,717.12 | 9,717.12 | 9,716.24 | - |
| May 31, 2023 | 9,800.10 | 9,800.10 | 9,800.10 | 9,800.10 | 9,799.21 | - |
| May 30, 2023 | 9,869.29 | 9,869.29 | 9,869.29 | 9,869.29 | 9,868.40 | - |
| May 26, 2023 | 9,949.32 | 9,949.32 | 9,949.32 | 9,949.32 | 9,948.42 | - |
| May 25, 2023 | 9,857.43 | 9,857.43 | 9,857.43 | 9,857.43 | 9,856.54 | - |
| May 24, 2023 | 9,877.21 | 9,877.21 | 9,877.21 | 9,877.21 | 9,876.32 | - |
| May 23, 2023 | 9,905.93 | 9,905.93 | 9,905.93 | 9,905.93 | 9,905.03 | - |
| May 22, 2023 | 9,963.59 | 9,963.59 | 9,963.59 | 9,963.59 | 9,962.69 | - |
| May 19, 2023 | 9,910.35 | 9,910.35 | 9,910.35 | 9,910.35 | 9,909.45 | - |
| May 18, 2023 | 9,962.05 | 9,962.05 | 9,962.05 | 9,962.05 | 9,961.15 | - |
| May 17, 2023 | 9,885.06 | 9,885.06 | 9,885.06 | 9,885.06 | 9,884.16 | - |
| May 16, 2023 | 9,896.17 | 9,896.17 | 9,896.17 | 9,896.17 | 9,895.27 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
