Advertisement
Advertisement
U.S. Markets open in 1 hr 5 mins
S&P Futures
4,008.00 +0.75 (+0.02%) Dow Futures
32,649.00 +18.00 (+0.06%) Nasdaq Futures
12,793.00 +4.50 (+0.04%) Russell 2000 Futures
1,765.20 -2.10 (-0.12%) Crude Oil
72.95 +0.14 (+0.19%) Gold
1,960.30 +6.50 (+0.33%)
Vanguard ESG Emerging Markets All Cap Equity Index Fund GBP Dist (0P0001K1DS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 09:00PM BST. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | - | - | - | - | - | - |
| Mar 24, 2023 | 10,041.22 | 10,041.22 | 10,041.22 | 10,041.22 | 10,041.22 | - |
| Mar 23, 2023 | 9,995.19 | 9,995.19 | 9,995.19 | 9,995.19 | 9,995.19 | - |
| Mar 22, 2023 | 9,953.06 | 9,953.06 | 9,953.06 | 9,953.06 | 9,953.06 | - |
| Mar 21, 2023 | 9,890.33 | 9,890.33 | 9,890.33 | 9,890.33 | 9,890.33 | - |
| Mar 20, 2023 | 9,744.53 | 9,744.53 | 9,744.53 | 9,744.53 | 9,744.53 | - |
| Mar 17, 2023 | 9,917.31 | 9,917.31 | 9,917.31 | 9,917.31 | 9,917.31 | - |
| Mar 16, 2023 | 9,852.99 | 9,852.99 | 9,852.99 | 9,852.99 | 9,852.99 | - |
| Mar 15, 2023 | 9,958.96 | 9,958.96 | 9,958.96 | 9,958.96 | 9,958.96 | - |
| Mar 14, 2023 | 9,856.67 | 9,856.67 | 9,856.67 | 9,856.67 | 9,856.67 | - |
| Mar 13, 2023 | 9,996.98 | 9,996.98 | 9,996.98 | 9,996.98 | 9,996.98 | - |
| Mar 10, 2023 | 10,025.47 | 10,025.47 | 10,025.47 | 10,025.47 | 10,025.47 | - |
| Mar 09, 2023 | 10,333.18 | 10,333.18 | 10,333.18 | 10,333.18 | 10,333.18 | - |
| Mar 08, 2023 | 10,478.14 | 10,478.14 | 10,478.14 | 10,478.14 | 10,478.14 | - |
| Mar 07, 2023 | 10,524.20 | 10,524.20 | 10,524.20 | 10,524.20 | 10,524.20 | - |
| Mar 06, 2023 | 10,430.68 | 10,430.68 | 10,430.68 | 10,430.68 | 10,430.68 | - |
| Mar 03, 2023 | 10,421.67 | 10,421.67 | 10,421.67 | 10,421.67 | 10,421.67 | - |
| Mar 02, 2023 | 10,381.76 | 10,381.76 | 10,381.76 | 10,381.76 | 10,381.76 | - |
| Mar 01, 2023 | 10,388.92 | 10,388.92 | 10,388.92 | 10,388.92 | 10,388.92 | - |
| Feb 28, 2023 | 10,109.09 | 10,109.09 | 10,109.09 | 10,109.09 | 10,109.09 | - |
| Feb 27, 2023 | 10,199.54 | 10,199.54 | 10,199.54 | 10,199.54 | 10,199.54 | - |
| Feb 24, 2023 | 10,307.27 | 10,307.27 | 10,307.27 | 10,307.27 | 10,307.27 | - |
| Feb 23, 2023 | 10,391.44 | 10,391.44 | 10,391.44 | 10,391.44 | 10,391.44 | - |
| Feb 22, 2023 | 10,302.50 | 10,302.50 | 10,302.50 | 10,302.50 | 10,302.50 | - |
| Feb 21, 2023 | 10,350.27 | 10,350.27 | 10,350.27 | 10,350.27 | 10,350.27 | - |
| Feb 20, 2023 | 10,540.51 | 10,540.51 | 10,540.51 | 10,540.51 | 10,540.51 | - |
| Feb 17, 2023 | 10,500.56 | 10,500.56 | 10,500.56 | 10,500.56 | 10,500.56 | - |
| Feb 16, 2023 | 10,583.55 | 10,583.55 | 10,583.55 | 10,583.55 | 10,583.55 | - |
| Feb 15, 2023 | 10,547.52 | 10,547.52 | 10,547.52 | 10,547.52 | 10,547.52 | - |
| Feb 14, 2023 | 10,498.40 | 10,498.40 | 10,498.40 | 10,498.40 | 10,498.40 | - |
| Feb 13, 2023 | 10,522.11 | 10,522.11 | 10,522.11 | 10,522.11 | 10,522.11 | - |
| Feb 10, 2023 | 10,564.70 | 10,564.70 | 10,564.70 | 10,564.70 | 10,564.70 | - |
| Feb 09, 2023 | 10,580.49 | 10,580.49 | 10,580.49 | 10,580.49 | 10,580.49 | - |
| Feb 08, 2023 | 10,630.13 | 10,630.13 | 10,630.13 | 10,630.13 | 10,630.13 | - |
| Feb 07, 2023 | 10,653.31 | 10,653.31 | 10,653.31 | 10,653.31 | 10,653.31 | - |
| Feb 06, 2023 | 10,663.97 | 10,663.97 | 10,663.97 | 10,663.97 | 10,663.97 | - |
| Feb 03, 2023 | 10,796.98 | 10,796.98 | 10,796.98 | 10,796.98 | 10,796.98 | - |
| Feb 02, 2023 | 10,708.40 | 10,708.40 | 10,708.40 | 10,708.40 | 10,708.40 | - |
| Feb 01, 2023 | 10,646.92 | 10,646.92 | 10,646.92 | 10,646.92 | 10,646.92 | - |
| Jan 31, 2023 | 10,546.71 | 10,546.71 | 10,546.71 | 10,546.71 | 10,546.71 | - |
| Jan 30, 2023 | 10,571.59 | 10,571.59 | 10,571.59 | 10,571.59 | 10,571.59 | - |
| Jan 27, 2023 | 10,606.35 | 10,606.35 | 10,606.35 | 10,606.35 | 10,606.35 | - |
| Jan 26, 2023 | 10,633.55 | 10,633.55 | 10,633.55 | 10,633.55 | 10,633.55 | - |
| Jan 25, 2023 | 10,542.85 | 10,542.85 | 10,542.85 | 10,542.85 | 10,542.85 | - |
| Jan 24, 2023 | 10,591.09 | 10,591.09 | 10,591.09 | 10,591.09 | 10,591.09 | - |
| Jan 23, 2023 | 10,540.36 | 10,540.36 | 10,540.36 | 10,540.36 | 10,540.36 | - |
| Jan 20, 2023 | 10,516.33 | 10,516.33 | 10,516.33 | 10,516.33 | 10,516.33 | - |
| Jan 19, 2023 | 10,450.76 | 10,450.76 | 10,450.76 | 10,450.76 | 10,450.76 | - |
| Jan 18, 2023 | 10,461.73 | 10,461.73 | 10,461.73 | 10,461.73 | 10,461.73 | - |
| Jan 17, 2023 | 10,532.20 | 10,532.20 | 10,532.20 | 10,532.20 | 10,532.20 | - |
| Jan 16, 2023 | 10,634.09 | 10,634.09 | 10,634.09 | 10,634.09 | 10,634.09 | - |
| Jan 13, 2023 | 10,610.20 | 10,610.20 | 10,610.20 | 10,610.20 | 10,610.20 | - |
| Jan 12, 2023 | 10,553.77 | 10,553.77 | 10,553.77 | 10,553.77 | 10,553.77 | - |
| Jan 11, 2023 | 10,541.17 | 10,541.17 | 10,541.17 | 10,541.17 | 10,541.17 | - |
| Jan 10, 2023 | 10,526.14 | 10,526.14 | 10,526.14 | 10,526.14 | 10,526.14 | - |
| Jan 09, 2023 | 10,467.37 | 10,467.37 | 10,467.37 | 10,467.37 | 10,467.37 | - |
| Jan 06, 2023 | 10,387.95 | 10,387.95 | 10,387.95 | 10,387.95 | 10,387.95 | - |
| Jan 05, 2023 | 10,493.70 | 10,493.70 | 10,493.70 | 10,493.70 | 10,493.70 | - |
| Jan 04, 2023 | 10,266.64 | 10,266.64 | 10,266.64 | 10,266.64 | 10,266.64 | - |
| Jan 03, 2023 | 10,198.19 | 10,198.19 | 10,198.19 | 10,198.19 | 10,198.19 | - |
| Dec 30, 2022 | 10,101.69 | 10,101.69 | 10,101.69 | 10,101.69 | 10,101.69 | - |
| Dec 29, 2022 | 10,121.96 | 10,121.96 | 10,121.96 | 10,121.96 | 10,121.96 | - |
| Dec 28, 2022 | 10,145.71 | 10,145.71 | 10,145.71 | 10,145.71 | 10,145.71 | - |
| Dec 23, 2022 | 10,066.65 | 10,066.65 | 10,066.65 | 10,066.65 | 10,066.65 | - |
| Dec 22, 2022 | 10,189.69 | 10,189.69 | 10,189.69 | 10,189.69 | 10,189.69 | - |
| Dec 21, 2022 | 10,017.25 | 10,017.25 | 10,017.25 | 10,017.25 | 10,017.25 | - |
| Dec 20, 2022 | 9,955.78 | 9,955.78 | 9,955.78 | 9,955.78 | 9,955.78 | - |
| Dec 19, 2022 | 10,046.86 | 10,046.86 | 10,046.86 | 10,046.86 | 10,046.86 | - |
| Dec 16, 2022 | 10,038.48 | 10,038.48 | 10,038.48 | 10,038.48 | 10,038.48 | - |
| Dec 15, 2022 | 10,041.42 | 10,041.42 | 10,041.42 | 10,041.42 | 10,041.42 | - |
| Dec 14, 2022 | 9,986.35 | 9,986.35 | 9,986.35 | 9,986.35 | 9,986.35 | - |
| Dec 13, 2022 | 9,921.71 | 9,921.71 | 9,921.71 | 9,921.71 | 9,921.71 | - |
| Dec 12, 2022 | 10,024.81 | 10,024.81 | 10,024.81 | 10,024.81 | 10,024.81 | - |
| Dec 09, 2022 | 10,130.03 | 10,130.03 | 10,130.03 | 10,130.03 | 10,130.03 | - |
| Dec 08, 2022 | 10,126.96 | 10,126.96 | 10,126.96 | 10,126.96 | 10,126.96 | - |
| Dec 07, 2022 | 10,043.86 | 10,043.86 | 10,043.86 | 10,043.86 | 10,043.86 | - |
| Dec 06, 2022 | 10,151.80 | 10,151.80 | 10,151.80 | 10,151.80 | 10,151.80 | - |
| Dec 05, 2022 | 10,261.87 | 10,261.87 | 10,261.87 | 10,261.87 | 10,261.87 | - |
| Dec 02, 2022 | 10,160.31 | 10,160.31 | 10,160.31 | 10,160.31 | 10,160.31 | - |
| Dec 01, 2022 | 10,122.41 | 10,122.41 | 10,122.41 | 10,122.41 | 10,122.41 | - |
| Nov 30, 2022 | 10,379.02 | 10,379.02 | 10,379.02 | 10,379.02 | 10,379.02 | - |
| Nov 29, 2022 | 10,108.90 | 10,108.90 | 10,108.90 | 10,108.90 | 10,108.90 | - |
| Nov 28, 2022 | 9,868.38 | 9,868.38 | 9,868.38 | 9,868.38 | 9,868.38 | - |
| Nov 25, 2022 | 9,914.46 | 9,914.46 | 9,914.46 | 9,914.46 | 9,914.46 | - |
| Nov 24, 2022 | 9,918.18 | 9,918.18 | 9,918.18 | 9,918.18 | 9,918.18 | - |
| Nov 23, 2022 | 9,857.02 | 9,857.02 | 9,857.02 | 9,857.02 | 9,857.02 | - |
| Nov 22, 2022 | 9,958.13 | 9,958.13 | 9,958.13 | 9,958.13 | 9,958.13 | - |
| Nov 21, 2022 | 10,076.57 | 10,076.57 | 10,076.57 | 10,076.57 | 10,076.57 | - |
| Nov 18, 2022 | 10,059.20 | 10,059.20 | 10,059.20 | 10,059.20 | 10,059.20 | - |
| Nov 17, 2022 | 10,169.82 | 10,169.82 | 10,169.82 | 10,169.82 | 10,169.82 | - |
| Nov 16, 2022 | 10,167.47 | 10,167.47 | 10,167.47 | 10,167.47 | 10,167.47 | - |
| Nov 15, 2022 | 10,240.53 | 10,240.53 | 10,240.53 | 10,240.53 | 10,240.53 | - |
| Nov 14, 2022 | 10,173.25 | 10,173.25 | 10,173.25 | 10,173.25 | 10,173.25 | - |
| Nov 11, 2022 | 10,065.45 | 10,065.45 | 10,065.45 | 10,065.45 | 10,065.45 | - |
| Nov 10, 2022 | 9,729.28 | 9,729.28 | 9,729.28 | 9,729.28 | 9,729.28 | - |
| Nov 09, 2022 | 10,094.93 | 10,094.93 | 10,094.93 | 10,094.93 | 10,094.93 | - |
| Nov 08, 2022 | 9,933.22 | 9,933.22 | 9,933.22 | 9,933.22 | 9,933.22 | - |
| Nov 07, 2022 | 10,015.37 | 10,015.37 | 10,015.37 | 10,015.37 | 10,015.37 | - |
| Nov 04, 2022 | 10,059.61 | 10,059.61 | 10,059.61 | 10,059.61 | 10,059.61 | - |
| *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.
